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 | 2.53 | 3.09026505435 | 81.87 | 87.16 | 81.86 | 4099440 | 85.51910785 | CS |
| 4 | 6.75 | 8.69285254346 | 77.65 | 87.16 | 73.81 | 3963258 | 79.60239967 | CS |
| 12 | 13.29 | 18.6893545212 | 71.11 | 87.16 | 67.68 | 3864975 | 75.71036862 | CS |
| 26 | 17.36 | 25.8949880668 | 67.04 | 87.16 | 64.31 | 4428606 | 71.96557672 | CS |
| 52 | 32 | 61.0687022901 | 52.4 | 87.16 | 51.405 | 5119470 | 64.27493641 | CS |
| 156 | 6.56 | 8.42754367934 | 77.84 | 87.16 | 45.52 | 4409270 | 62.01078442 | CS |
| 260 | 41.77 | 97.9826413324 | 42.63 | 87.16 | 22.775 | 4605927 | 55.64493696 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 84.4 | -0.74 | -0.87 | 85.03 | 85.23 | 84.29 | 3143195 |
| 1731627600 | 85.14 | -0.57 | -0.67 | 85.35 | 85.98 | 84.87 | 3545168 |
| 1731541200 | 85.71 | 0.55 | 0.65 | 85.44 | 86.46 | 85.25 | 3449769 |
| 1731454800 | 85.16 | -1.44 | -1.66 | 86.09 | 86.885 | 84.56 | 3623198 |
| 1731368400 | 86.6 | 1.98 | 2.34 | 84.78 | 87.16 | 84.78 | 5489360 |
| 1731109200 | 84.62 | 2.71 | 3.31 | 81.87 | 84.785 | 81.86 | 4389707 |
| 1731022800 | 81.91 | 0.44 | 0.54 | 81.46 | 82.21 | 80.27 | 4839741 |
| 1730936400 | 81.47 | 6.61 | 8.83 | 77.71 | 81.98 | 77.55 | 7803578 |
| 1730850000 | 74.86 | 0.63 | 0.85 | 74.03 | 74.99 | 73.915 | 4247165 |
| 1730763600 | 74.23 | -1.27 | -1.68 | 75.31 | 75.85 | 73.81 | 3409380 |
| 1730500800 | 75.5 | -0.05 | -0.07 | 75.95 | 76.21 | 75.37 | 2284492 |
| 1730414400 | 75.55 | -0.77 | -1.01 | 75.9 | 76.515 | 75.385 | 3651617 |
| 1730328000 | 76.32 | -0.75 | -0.97 | 76.39 | 76.84 | 76.08 | 3834532 |
| 1730241600 | 77.07 | -0.66 | -0.85 | 76.94 | 77.4499 | 76.5005 | 3038832 |
| 1730155200 | 77.73 | 0.99 | 1.29 | 77.32 | 77.99 | 77.2 | 7177243 |
| 1729896000 | 76.74 | -0.12 | -0.16 | 77.48 | 77.88 | 76.53 | 3225344 |
| 1729809600 | 76.86 | 0.38 | 0.50 | 77.12 | 77.26 | 75.73 | 4002372 |
| 1729723200 | 76.48 | -0.16 | -0.21 | 76.44 | 77.57 | 76.1 | 3293337 |
| 1729636800 | 76.64 | -0.53 | -0.69 | 76.91 | 77.2144 | 76.05 | 2846239 |
| 1729550400 | 77.17 | -0.27 | -0.35 | 77.17 | 77.88 | 76.73 | 2546704 |
| 1729291200 | 77.44 | 0.19 | 0.25 | 77.65 | 77.75 | 77.02 | 2567373 |
| 1729204800 | 77.25 | 0.86 | 1.13 | 77.1 | 77.39 | 76.6 | 2406479 |
| 1729118400 | 76.39 | -0.21 | -0.27 | 76.69 | 77.09 | 76.106 | 2547100 |
| 1729032000 | 76.6 | -1.08 | -1.39 | 77.52 | 77.75 | 76.48 | 3095424 |
| 1728945600 | 77.68 | 0.07 | 0.09 | 77.43 | 77.755 | 77.13 | 1971735 |
| 1728686400 | 77.61 | 0.69 | 0.90 | 76.43 | 77.83 | 76.36 | 2613056 |
| 1728600000 | 76.92 | -0.78 | -1.00 | 77.37 | 77.58 | 76.64 | 2198276 |
| 1728513600 | 77.7 | 1.35 | 1.77 | 76.64 | 77.87 | 76.47 | 3194834 |
| 1728427200 | 76.35 | 0.8 | 1.06 | 75.78 | 76.49 | 75.28 | 3644538 |
| 1728340800 | 75.55 | -0.13 | -0.17 | 75.03 | 75.74 | 74.615 | 2260262 |
| 1728081600 | 75.68 | 0.19 | 0.25 | 76.08 | 76.17 | 74.85 | 2435932 |
| 1727995200 | 75.49 | -1.08 | -1.41 | 76.3 | 76.465 | 74.98 | 2443361 |
| 1727908800 | 76.57 | -0.24 | -0.31 | 76.19 | 77.125 | 76.1 | 2267587 |
| 1727822400 | 76.81 | -0.8 | -1.03 | 78.02 | 78.23 | 76.505 | 3424875 |
| 1727736000 | 77.61 | 0.4 | 0.52 | 76.96 | 77.7 | 76.74 | 5719978 |
| 1727476800 | 77.21 | 0.67 | 0.88 | 76.95 | 77.705 | 76.74 | 3794529 |
| 1727390400 | 76.54 | 0.71 | 0.94 | 76.58 | 76.93 | 75.96 | 3953395 |
| 1727304000 | 75.83 | 0.28 | 0.37 | 75.54 | 75.95 | 75.24 | 5474029 |
| 1727217600 | 75.55 | 0.28 | 0.37 | 75.55 | 75.98 | 75.221 | 5299410 |
| 1727131200 | 75.27 | 1.17 | 1.58 | 75 | 75.81 | 74.67 | 7033254 |
| 1726872000 | 74.1 | -0.13 | -0.18 | 73.77 | 74.21 | 73.54 | 7051330 |
| 1726785600 | 74.23 | 1.46 | 2.01 | 74.06 | 74.89 | 73.81 | 4425888 |
| 1726699200 | 72.77 | -0.1 | -0.14 | 72.23 | 73.97 | 72.19 | 3277774 |
| 1726612800 | 72.87 | 0.36 | 0.50 | 72.86 | 73.16 | 72.25 | 3162679 |
| 1726526400 | 72.51 | -0.04 | -0.06 | 73.01 | 73.385 | 72.43 | 2674598 |
| 1726267200 | 72.55 | 1.33 | 1.87 | 71.5 | 72.9553 | 71.34 | 4554793 |
| 1726180800 | 71.22 | 0.54 | 0.76 | 70.7 | 71.23 | 69.82 | 4658667 |
| 1726094400 | 70.68 | 0.34 | 0.48 | 70.12 | 70.96 | 68.41 | 4110957 |
| 1726008000 | 70.34 | 1.74 | 2.54 | 70.42 | 70.53 | 69.39 | 4591351 |
| 1725921600 | 68.6 | 0.76 | 1.12 | 68.39 | 69.13 | 68.03 | 4203245 |
| 1725662400 | 67.84 | -1.54 | -2.22 | 69.57 | 70.32 | 67.68 | 4248786 |
| 1725576000 | 69.38 | -0.66 | -0.94 | 70.13 | 70.91 | 68.79 | 3643071 |
| 1725489600 | 70.04 | -0.72 | -1.02 | 70.63 | 71.1 | 69.77 | 3000704 |
| 1725403200 | 70.76 | -2.09 | -2.87 | 72.75 | 73.06 | 70.37 | 2418060 |
| 1725057600 | 72.85 | 1.77 | 2.49 | 71.5 | 72.96 | 71.25 | 2740163 |
| 1724971200 | 71.08 | 0.29 | 0.41 | 71.2 | 71.92 | 70.64 | 5178217 |
| 1724884800 | 70.79 | -0.66 | -0.92 | 71.47 | 71.55 | 70.48 | 4208197 |
| 1724798400 | 71.45 | 0 | 0.00 | 71.11 | 71.51 | 70.74 | 3700397 |
| 1724712000 | 71.45 | 0.21 | 0.29 | 71.51 | 71.785 | 71.02 | 4921176 |
| 1724452800 | 71.24 | 0.64 | 0.91 | 71.11 | 71.56 | 70.71 | 6220264 |
| 1724366400 | 70.6 | 0.05 | 0.07 | 70.71 | 71.02 | 70.07 | 3012820 |
| 1724280000 | 70.55 | 0.25 | 0.36 | 70.69 | 71.06 | 70.32 | 5150602 |
| 1724193600 | 70.3 | -0.23 | -0.33 | 70.5 | 70.695 | 70.1 | 1782595 |
| 1724107200 | 70.53 | 1.15 | 1.66 | 69.71 | 70.635 | 69.45 | 2900403 |
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
