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 | 0.5192 | 0.886763450043 | 58.55 | 59.3 | 58.025 | 2405824 | 58.71603921 | CS |
| 4 | -5.9708 | -9.18019680197 | 65.04 | 65.24 | 57.775 | 2371990 | 60.65001594 | CS |
| 12 | -4.9308 | -7.704375 | 64 | 68.5 | 57.775 | 2661390 | 64.11580477 | CS |
| 26 | -1.5808 | -2.606430338 | 60.65 | 68.5 | 57.24 | 2736991 | 62.58592521 | CS |
| 52 | 2.3192 | 4.08669603524 | 56.75 | 68.5 | 52.16 | 2889424 | 59.86838205 | CS |
| 156 | -11.5508 | -16.3562730105 | 70.62 | 71.76 | 50.61 | 2203226 | 61.24410028 | CS |
| 260 | -1.8808 | -3.08580803938 | 60.95 | 84.7 | 29.5 | 2059041 | 60.22567648 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 58.86 | 0.46 | 0.79 | 58.61 | 59.025 | 58.55 | 2573339 |
| 1737157200 | 58.4 | -0.24 | -0.41 | 58.35 | 58.59 | 58.025 | 1797522 |
| 1737070800 | 58.64 | -0.52 | -0.88 | 59.01 | 59.29 | 58.47 | 1771213 |
| 1736984400 | 59.16 | 0.63 | 1.08 | 59.16 | 59.3 | 58.9 | 2903420 |
| 1736898000 | 58.53 | 0.47 | 0.81 | 58.55 | 58.72 | 58.19 | 3151140 |
| 1736811600 | 58.06 | -0.57 | -0.97 | 57.96 | 58.22 | 57.775 | 3465713 |
| 1736552400 | 58.63 | -1.75 | -2.90 | 59.27 | 59.615 | 58.56 | 5948818 |
| 1736379600 | 60.38 | -1.09 | -1.77 | 60.53 | 60.53 | 59.88 | 1748819 |
| 1736293200 | 61.47 | -0.51 | -0.82 | 61.94 | 62.32 | 61.38 | 2210787 |
| 1736206800 | 61.98 | -0.56 | -0.90 | 61.59 | 62.12 | 61.57 | 5668698 |
| 1735947600 | 62.54 | -1.52 | -2.37 | 62.77 | 62.83 | 62.13 | 1998108 |
| 1735861200 | 64.06 | 0.2 | 0.31 | 64.17 | 64.34 | 63.78 | 1518264 |
| 1735688400 | 63.86 | -0.28 | -0.44 | 63.88 | 64.099999 | 63.54 | 1640633 |
| 1735602000 | 64.14 | -0.46 | -0.71 | 64.069999 | 64.15 | 63.62 | 1522635 |
| 1735342800 | 64.599999 | -0.17 | -0.26 | 64.5 | 64.79 | 64.269999 | 712594 |
| 1735256400 | 64.769999 | -0.42 | -0.64 | 64.72 | 64.98 | 64.599999 | 525700 |
| 1735077840 | 65.19 | 0.07 | 0.11 | 65.04 | 65.239999 | 64.845 | 1367774 |
| 1734997200 | 65.12 | 0.86 | 1.34 | 64.56 | 65.239999 | 64.37 | 2531603 |
| 1734738000 | 64.26 | -0.06 | -0.09 | 63.58 | 64.444999 | 63.41 | 3247279 |
| 1734651600 | 64.319999 | -0.07 | -0.11 | 64.769999 | 64.769999 | 64.16 | 3425020 |
| 1734565200 | 64.39 | -1.11 | -1.69 | 65.7 | 65.754999 | 64.36 | 3183011 |
| 1734478800 | 65.5 | -1.19 | -1.78 | 65.379999 | 65.8 | 65.11 | 3090158 |
| 1734392400 | 66.69 | -0.31 | -0.46 | 66.98 | 67.055 | 66.65 | 3744110 |
| 1734133200 | 67 | 0.38 | 0.57 | 67.55 | 67.55 | 66.739999 | 2005680 |
| 1734046800 | 66.62 | -0.81 | -1.20 | 66.989999 | 67.2 | 66.53 | 2774156 |
| 1733960400 | 67.43 | -0.25 | -0.37 | 67.67 | 68 | 67.4 | 2113132 |
| 1733874000 | 67.68 | -0.33 | -0.49 | 67.62 | 67.94 | 67.45 | 1816633 |
| 1733787600 | 68.01 | 0.7 | 1.04 | 67.6 | 68.5 | 67.6 | 2676050 |
| 1733528400 | 67.31 | -0.4 | -0.59 | 67.34 | 67.445 | 66.599999 | 1905418 |
| 1733442000 | 67.71 | 0.03 | 0.04 | 68 | 68.41 | 67.69 | 4067926 |
| 1733355600 | 67.68 | 0.98 | 1.47 | 67.53 | 67.84 | 67.3 | 3956859 |
| 1733269200 | 66.7 | 0.26 | 0.39 | 66.8 | 67 | 66.5 | 4691059 |
| 1733182800 | 66.44 | -0.32 | -0.48 | 66.78 | 67.13 | 66.239999 | 3157895 |
| 1732917840 | 66.76 | -0.74 | -1.10 | 66.8 | 66.92 | 66.45 | 2688657 |
| 1732750800 | 67.5 | 0.85 | 1.28 | 66.8 | 67.76 | 66.8 | 5700020 |
| 1732664400 | 66.65 | -0.26 | -0.39 | 66.23 | 66.819999 | 66.19 | 4126533 |
| 1732578000 | 66.91 | 2.41 | 3.74 | 65.5 | 67.355 | 65.48 | 7510971 |
| 1732318800 | 64.5 | 0.92 | 1.45 | 63.37 | 64.555 | 63.33 | 3554567 |
| 1732232400 | 63.58 | 0.26 | 0.41 | 63.48 | 63.72 | 63.16 | 2564994 |
| 1732146000 | 63.32 | 0.17 | 0.27 | 63.48 | 63.67 | 63.1 | 2670970 |
| 1732059600 | 63.15 | 0.83 | 1.33 | 62.94 | 63.225 | 62.74 | 2082574 |
| 1731973200 | 62.32 | 0.42 | 0.68 | 62.15 | 62.59 | 62.02 | 4134863 |
| 1731714000 | 61.9 | -0.01 | -0.02 | 61.93 | 61.99 | 61.48 | 2375136 |
| 1731627600 | 61.91 | 0.53 | 0.86 | 61.4 | 62.41 | 61.35 | 1845197 |
| 1731541200 | 61.38 | -0.76 | -1.22 | 61.6 | 61.64 | 60.88 | 2168564 |
| 1731454800 | 62.14 | -2.38 | -3.69 | 63.14 | 63.37 | 62.07 | 2793328 |
| 1731368400 | 64.519999 | 0.43 | 0.67 | 64.12 | 64.67 | 64.12 | 1919410 |
| 1731109200 | 64.09 | 0.34 | 0.53 | 63.73 | 64.269999 | 63.56 | 1557453 |
| 1731022800 | 63.75 | -0.71 | -1.10 | 63.86 | 64.0099 | 63.31 | 1581174 |
| 1730936400 | 64.459999 | 0.22 | 0.34 | 64.599999 | 64.76 | 63.57 | 1013308 |
| 1730850000 | 64.239999 | 1.73 | 2.77 | 63.71 | 64.41 | 63.61 | 2334189 |
| 1730763600 | 62.51 | -0.69 | -1.09 | 63.17 | 63.3 | 62.51 | 1565741 |
| 1730500800 | 63.2 | 0.17 | 0.27 | 63.22 | 63.59 | 62.98 | 1261135 |
| 1730414400 | 63.03 | -1.14 | -1.78 | 64.03 | 64.06 | 62.99 | 1285858 |
| 1730328000 | 64.17 | -0.46 | -0.71 | 64.19 | 64.643199 | 63.85 | 1708279 |
| 1730241600 | 64.629999 | 0.13 | 0.20 | 64 | 65.06 | 64 | 1595681 |
| 1730155200 | 64.5 | 0.85 | 1.34 | 63.75 | 64.54 | 63.72 | 1984841 |
| 1729896000 | 63.65 | -0.59 | -0.92 | 64 | 64.3 | 63.53 | 1047769 |
| 1729809600 | 64.239999 | 0.07 | 0.11 | 64.3 | 64.435 | 64.17 | 1289983 |
| 1729723200 | 64.17 | 1.03 | 1.63 | 63.25 | 64.2 | 63.13 | 2567877 |
| 1729636800 | 63.14 | -0.36 | -0.57 | 63.1 | 63.26 | 62.88 | 1467739 |
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
