Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.61 | -2.49651108699 | 64.49 | 65.73 | 62.39 | 4539477 | 63.88155815 | CS |
| 4 | -5.89 | -8.56478115457 | 68.77 | 69.24 | 62.39 | 3837389 | 66.2553867 | CS |
| 12 | -8.24 | -11.5860517435 | 71.12 | 75.9 | 62.39 | 3656934 | 70.71604607 | CS |
| 26 | -8.38 | -11.7597530171 | 71.26 | 75.9 | 62.03 | 3747940 | 68.44845959 | CS |
| 52 | -1.83 | -2.82800185443 | 64.71 | 75.9 | 61.475 | 3916618 | 67.39162126 | CS |
| 156 | -0.33 | -0.522069292833 | 63.21 | 90.89 | 60.33 | 3827437 | 71.61039496 | CS |
| 260 | 9.88 | 18.641509434 | 53 | 90.89 | 46.59 | 3871816 | 66.28465716 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 62.88 | -0.33 | -0.52 | 63.53 | 63.845 | 62.75 | 4860311 |
| 1731714000 | 63.21 | -1.5 | -2.32 | 64.22 | 64.22 | 62.39 | 6785045 |
| 1731627600 | 64.709999 | -0.52 | -0.80 | 65.48 | 65.73 | 64.62 | 3674616 |
| 1731541200 | 65.23 | 0.97 | 1.51 | 64.15 | 65.349999 | 64.01 | 3233495 |
| 1731454800 | 64.26 | 0.16 | 0.25 | 64.379999 | 64.72 | 64.019999 | 4704518 |
| 1731368400 | 64.099999 | -1.42 | -2.17 | 65.489999 | 65.56 | 64.0814 | 5008072 |
| 1731109200 | 65.519999 | 0.58 | 0.89 | 65.129999 | 65.8501 | 64.6901 | 3006041 |
| 1731022800 | 64.94 | -1.05 | -1.59 | 65.91 | 66.349999 | 64.885 | 4528840 |
| 1730936400 | 65.989999 | -2.32 | -3.40 | 68 | 68.65 | 65.86 | 5854878 |
| 1730850000 | 68.31 | 0.22 | 0.32 | 68.01 | 68.41 | 67.825 | 3201844 |
| 1730763600 | 68.09 | -0.15 | -0.22 | 68.23 | 68.63 | 67.95 | 2851259 |
| 1730500800 | 68.24 | 0.22 | 0.32 | 68.28 | 68.68 | 67.95 | 3495020 |
| 1730414400 | 68.02 | -0.2 | -0.29 | 68.21 | 68.885 | 68 | 4287238 |
| 1730328000 | 68.22 | 0.27 | 0.40 | 67.88 | 68.26 | 67.6 | 5066626 |
| 1730241600 | 67.95 | -0.32 | -0.47 | 68.02 | 68.58 | 67.87 | 2966139 |
| 1730155200 | 68.27 | -0.03 | -0.04 | 68.39 | 68.965 | 68.16 | 3029559 |
| 1729896000 | 68.3 | -0.31 | -0.45 | 68.53 | 68.86 | 68.255 | 2183870 |
| 1729809600 | 68.61 | 0.03 | 0.04 | 68.52 | 69.03 | 68.46 | 2369271 |
| 1729723200 | 68.58 | -0.5 | -0.72 | 68.79 | 68.93 | 68.35 | 3378624 |
| 1729636800 | 69.08 | 0.31 | 0.45 | 68.73 | 69.24 | 68.64 | 3378963 |
| 1729550400 | 68.77 | -1.16 | -1.66 | 70.25 | 70.35 | 68.61 | 3501755 |
| 1729291200 | 69.93 | -0.75 | -1.06 | 70.6 | 70.6 | 69.64 | 3867778 |
| 1729204800 | 70.68 | -0.32 | -0.45 | 70.81 | 71 | 70.45 | 3169694 |
| 1729118400 | 71 | -0.23 | -0.32 | 70.93 | 71.48 | 70.9 | 3240414 |
| 1729032000 | 71.23 | 0.4 | 0.56 | 70.99 | 72.55 | 70.88 | 3709951 |
| 1728945600 | 70.83 | 0.02 | 0.03 | 70.86 | 70.96 | 70.49 | 2221583 |
| 1728686400 | 70.81 | -0.49 | -0.69 | 71.59 | 71.59 | 70.75 | 2815970 |
| 1728600000 | 71.3 | -0.77 | -1.07 | 71.54 | 72.5 | 71.16 | 2578620 |
| 1728513600 | 72.07 | -0.42 | -0.58 | 72.62 | 72.72 | 71.89 | 2620571 |
| 1728427200 | 72.49 | -0.25 | -0.34 | 72.68 | 72.82 | 71.98 | 3328391 |
| 1728340800 | 72.74 | -0.87 | -1.18 | 73.51 | 73.74 | 72.65 | 2391894 |
| 1728081600 | 73.61 | 0.57 | 0.78 | 72.74 | 73.775 | 72.59 | 2413043 |
| 1727995200 | 73.04 | -0.26 | -0.35 | 73.02 | 73.16 | 72.22 | 3443140 |
| 1727908800 | 73.3 | -1.32 | -1.77 | 73.99 | 74.43 | 72.905 | 5958335 |
| 1727822400 | 74.62 | 0.77 | 1.04 | 73.97 | 74.85 | 73.79 | 4071917 |
| 1727736000 | 73.85 | -0.53 | -0.71 | 74.75 | 74.75 | 73.39 | 2904063 |
| 1727476800 | 74.38 | 0.39 | 0.53 | 74.13 | 74.98 | 74.055 | 2960240 |
| 1727390400 | 73.99 | 0.23 | 0.31 | 73.34 | 74.4 | 73.27 | 2896210 |
| 1727304000 | 73.76 | -0.01 | -0.01 | 74.07 | 74.355 | 73.49 | 2782871 |
| 1727217600 | 73.77 | -0.42 | -0.57 | 74.07 | 74.9 | 73.51 | 2720238 |
| 1727131200 | 74.19 | -0.32 | -0.43 | 74.21 | 74.56 | 73.53 | 3487445 |
| 1726872000 | 74.51 | -0.39 | -0.52 | 74.92 | 75.33 | 74.25 | 9129093 |
| 1726785600 | 74.9 | -0.11 | -0.15 | 74.62 | 75 | 73.88 | 4162680 |
| 1726699200 | 75.01 | 0.51 | 0.68 | 72.25 | 75.66 | 72.2 | 8033124 |
| 1726612800 | 74.5 | -0.13 | -0.17 | 74.33 | 75.26 | 74.2 | 4511571 |
| 1726526400 | 74.63 | 0.92 | 1.25 | 74.59 | 75.49 | 74.55 | 3324032 |
| 1726267200 | 73.71 | 0.7 | 0.96 | 73.05 | 73.89 | 72.71 | 3008679 |
| 1726180800 | 73.01 | -0.11 | -0.15 | 72.8 | 73.13 | 72.07 | 3810333 |
| 1726094400 | 73.12 | -1.71 | -2.29 | 74.53 | 74.69 | 72.55 | 3739099 |
| 1726008000 | 74.83 | -0.32 | -0.43 | 75.15 | 75.9 | 74.6671 | 3269585 |
| 1725921600 | 75.15 | 0.09 | 0.12 | 75.06 | 75.46 | 74.52 | 3637494 |
| 1725662400 | 75.06 | 0.55 | 0.74 | 74.6 | 75.54 | 74.425 | 4056807 |
| 1725576000 | 74.51 | 0.93 | 1.26 | 73.73 | 74.83 | 73.73 | 4468584 |
| 1725489600 | 73.58 | 0.95 | 1.31 | 72.65 | 73.77 | 72.6 | 2894862 |
| 1725403200 | 72.63 | 0.34 | 0.47 | 72.3 | 72.845 | 71.53 | 4443319 |
| 1725057600 | 72.29 | 0.93 | 1.30 | 71.25 | 72.43 | 71.25 | 3645785 |
| 1724971200 | 71.36 | -0.2 | -0.28 | 71.62 | 71.65 | 70.72 | 3113700 |
| 1724884800 | 71.56 | 0.53 | 0.75 | 70.99 | 71.98 | 70.59 | 2686698 |
| 1724798400 | 71.03 | 0.04 | 0.06 | 71.12 | 71.4 | 70.74 | 1930180 |
| 1724712000 | 70.99 | 0.16 | 0.23 | 70.72 | 71.56 | 70.67 | 1839286 |
| 1724452800 | 70.83 | 0.16 | 0.23 | 70.69 | 70.92 | 70.31 | 1957335 |
| 1724366400 | 70.67 | 0.04 | 0.06 | 70.94 | 71 | 70.32 | 1823565 |
| 1724280000 | 70.63 | 0.68 | 0.97 | 70.13 | 70.87 | 69.98 | 2963863 |
| 1724193600 | 69.95 | 0.13 | 0.19 | 69.82 | 70.15 | 69.45 | 2962158 |
| 1724107200 | 69.82 | 0.79 | 1.14 | 69.08 | 70.005 | 69.06 | 4181213 |
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
