Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.65 | 2.71604938272 | 60.75 | 62.44 | 60.66 | 1892082 | 61.72177978 | CS |
| 4 | -4.55 | -6.79611650485 | 66.95 | 67.15 | 59.88 | 2293620 | 62.72438353 | CS |
| 12 | -4.63 | -6.90735491571 | 67.03 | 68.85 | 59.88 | 2042126 | 65.11557359 | CS |
| 26 | 1.58 | 2.5978296613 | 60.82 | 68.85 | 56.06 | 2085851 | 63.1989526 | CS |
| 52 | 3.99 | 6.83102208526 | 58.41 | 68.85 | 52.09 | 2396281 | 60.56953643 | CS |
| 156 | -21.39 | -25.5281059792 | 83.79 | 94.63 | 52.03 | 2041691 | 70.25439944 | CS |
| 260 | -20.29 | -24.5374289515 | 82.69 | 99.42 | 52.03 | 1884304 | 75.51329311 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 61.61 | -0.06 | -0.10 | 61.58 | 61.67 | 61.19 | 2348685 |
| 1732059600 | 61.67 | -0.4 | -0.64 | 61.73 | 61.82 | 61.13 | 2117143 |
| 1731973200 | 62.07 | 0.22 | 0.36 | 61.59 | 62.265 | 61.47 | 1662042 |
| 1731714000 | 61.85 | 0.37 | 0.60 | 61.2407 | 62.06 | 61.225 | 1619311 |
| 1731627600 | 61.48 | 0.64 | 1.05 | 60.75 | 61.92 | 60.66 | 1713230 |
| 1731541200 | 60.84 | 0.27 | 0.45 | 60.86 | 61.04 | 60.14 | 1992591 |
| 1731454800 | 60.57 | -0.52 | -0.85 | 60.81 | 60.98 | 60.18 | 1696483 |
| 1731368400 | 61.09 | -0.31 | -0.50 | 61.3 | 61.53 | 60.83 | 2129592 |
| 1731109200 | 61.4 | 0.58 | 0.95 | 61.1638 | 61.61 | 60.91 | 2394153 |
| 1731022800 | 60.82 | 0.12 | 0.20 | 60.82 | 61.76 | 60.58 | 2830604 |
| 1730936400 | 60.7 | -1.37 | -2.21 | 61.02 | 61.51 | 59.88 | 4147889 |
| 1730850000 | 62.07 | -1.33 | -2.10 | 63.01 | 63.14 | 61.04 | 4797482 |
| 1730763600 | 63.4 | -0.27 | -0.42 | 63.51 | 64.16 | 63.02 | 2049885 |
| 1730500800 | 63.67 | -2.18 | -3.31 | 65.959999 | 66.239999 | 63.575 | 2298601 |
| 1730414400 | 65.849999 | 0.36 | 0.55 | 65.989999 | 66.62 | 65.64 | 3605793 |
| 1730328000 | 65.489999 | 0.94 | 1.46 | 64.709999 | 65.64 | 64.68 | 2198849 |
| 1730241600 | 64.55 | -1.94 | -2.92 | 65.65 | 65.94 | 64.34 | 1874146 |
| 1730155200 | 66.489999 | 0.65 | 0.99 | 66.22 | 66.84 | 66.019999 | 1525453 |
| 1729896000 | 65.84 | -0.98 | -1.47 | 66.92 | 67.14 | 65.775 | 1386913 |
| 1729809600 | 66.819999 | -0.27 | -0.40 | 66.95 | 67.15 | 66.5 | 1483556 |
| 1729723200 | 67.09 | 0.86 | 1.30 | 66.28 | 67.15 | 66.17 | 1346108 |
| 1729636800 | 66.23 | 0.1 | 0.15 | 65.65 | 66.36 | 65.29 | 1277959 |
| 1729550400 | 66.129999 | 0 | 0.00 | 66.37 | 66.489999 | 65.84 | 1227832 |
| 1729291200 | 66.129999 | 1.13 | 1.74 | 65.26 | 66.495 | 64.78 | 1622368 |
| 1729204800 | 65 | -0.75 | -1.14 | 65.87 | 65.875 | 64.959999 | 1624297 |
| 1729118400 | 65.75 | 0.35 | 0.54 | 65.72 | 65.94 | 65.28 | 2259873 |
| 1729032000 | 65.4 | 1.38 | 2.16 | 64.29 | 65.709999 | 64.26 | 3339777 |
| 1728945600 | 64.019999 | 0.2 | 0.31 | 63.71 | 64.09 | 63.595 | 1675535 |
| 1728686400 | 63.82 | -0.04 | -0.06 | 63.83 | 64.01 | 63.45 | 1708839 |
| 1728600000 | 63.86 | 0.47 | 0.74 | 64.045 | 64.415 | 63.185 | 2040084 |
| 1728513600 | 63.39 | -0.33 | -0.52 | 63.75 | 64.62 | 63.1 | 1533769 |
| 1728427200 | 63.72 | -0.36 | -0.56 | 64.459999 | 64.459999 | 63.675 | 1983709 |
| 1728340800 | 64.08 | -1.3 | -1.99 | 65 | 65.188999 | 64.01 | 1359498 |
| 1728081600 | 65.379999 | -0.51 | -0.77 | 65.28 | 65.59 | 64.68 | 1552265 |
| 1727995200 | 65.89 | -0.79 | -1.18 | 66.66 | 66.8 | 65.569999 | 1540580 |
| 1727908800 | 66.68 | -1.05 | -1.55 | 67.28 | 67.97 | 66.14 | 2691169 |
| 1727822400 | 67.73 | -0.32 | -0.47 | 67.63 | 68.1 | 66.709999 | 3261592 |
| 1727735520 | 68.05 | 0.53 | 0.78 | 67.44 | 68.165 | 67.44 | 1863357 |
| 1727476800 | 67.52 | 1.53 | 2.32 | 66.18 | 67.675 | 66.18 | 1844144 |
| 1727390400 | 65.989999 | -0.14 | -0.21 | 65.98 | 67 | 65.81 | 1432703 |
| 1727304000 | 66.129999 | -0.39 | -0.59 | 66.84 | 67.069999 | 65.98 | 1536735 |
| 1727217600 | 66.519999 | -0.01 | -0.02 | 66.18 | 67.38 | 66 | 1999615 |
| 1727131200 | 66.53 | -0.61 | -0.91 | 66.93 | 66.959999 | 66.325 | 2064679 |
| 1726872000 | 67.14 | -0.06 | -0.09 | 67.14 | 67.54 | 66.769999 | 4665814 |
| 1726785600 | 67.2 | -0.29 | -0.43 | 66.86 | 67.385 | 66.47 | 2293246 |
| 1726699200 | 67.49 | -0.74 | -1.08 | 68.0802 | 68.145 | 67.14 | 1602156 |
| 1726612800 | 68.23 | -0.17 | -0.25 | 68.4 | 68.62 | 68.04 | 1580370 |
| 1726526400 | 68.4 | 0.43 | 0.63 | 68.495 | 68.73 | 68.03 | 1964221 |
| 1726267200 | 67.97 | 0.47 | 0.70 | 67.43 | 68 | 67.37 | 1824423 |
| 1726180800 | 67.5 | -0.29 | -0.43 | 68.12 | 68.25 | 67.17 | 1651155 |
| 1726094400 | 67.79 | -0.21 | -0.31 | 67.68 | 67.86 | 66.879999 | 2126073 |
| 1726008000 | 68 | -0.06 | -0.09 | 68.08 | 68.6 | 67.54 | 2571166 |
| 1725921600 | 68.06 | 0.66 | 0.98 | 67.52 | 68.09 | 67.4 | 1351390 |
| 1725662400 | 67.4 | -0.65 | -0.96 | 68.2688 | 68.28 | 67.33 | 1087200 |
| 1725576000 | 68.05 | -0.12 | -0.18 | 68.63 | 68.85 | 67.91 | 1345556 |
| 1725489600 | 68.17 | 0.44 | 0.65 | 67.72 | 68.7 | 67.41 | 1571961 |
| 1725403200 | 67.73 | 0.2 | 0.30 | 67.31 | 68.13 | 67.27 | 1501940 |
| 1725057600 | 67.53 | 0.87 | 1.31 | 66.89 | 67.54 | 66.379999 | 3607466 |
| 1724971200 | 66.66 | -0.38 | -0.57 | 67.03 | 67.29 | 66.08 | 1082383 |
| 1724884800 | 67.04 | 0.6 | 0.90 | 66.54 | 67.33 | 66.459999 | 1364547 |
| 1724798400 | 66.44 | -0.53 | -0.79 | 66.86 | 67.1099 | 66.3 | 1560500 |
| 1724712000 | 66.97 | 0.19 | 0.28 | 67 | 67.25 | 66.65 | 1406080 |
| 1724452800 | 66.78 | -0.36 | -0.54 | 67.36 | 67.54 | 66.56 | 1562911 |
| 1724366400 | 67.14 | 0.61 | 0.92 | 66.65 | 67.25 | 66.62 | 2483433 |
| 1724280000 | 66.53 | 0.53 | 0.80 | 66 | 66.709999 | 65.98 | 2243498 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
Premium
