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 | 1.34 | 2.04642638974 | 65.48 | 67.0514 | 64.31 | 855253 | 65.34125234 | CS |
| 4 | -12.5 | -15.7589510842 | 79.32 | 79.79 | 64.31 | 1146401 | 69.16791056 | CS |
| 12 | -12.84 | -16.1185036405 | 79.66 | 85.92 | 64.31 | 1020227 | 76.24326664 | CS |
| 26 | 0.15 | 0.224988750562 | 66.67 | 89.7 | 64.31 | 1167084 | 79.23638265 | CS |
| 52 | 5.07 | 8.21052631579 | 61.75 | 89.7 | 58.05 | 1198403 | 72.70703953 | CS |
| 156 | 23.96 | 55.902939804 | 42.86 | 89.7 | 24.78 | 1537528 | 47.59851903 | CS |
| 260 | 31.86 | 91.1327231121 | 34.96 | 89.7 | 9.82 | 1623601 | 42.20127518 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 65.459999 | 0.82 | 1.27 | 65.275 | 65.974999 | 64.81 | 941195 |
| 1735861200 | 64.64 | -1.08 | -1.64 | 66.385 | 67.0514 | 64.56 | 858366 |
| 1735688400 | 65.72 | 0.14 | 0.21 | 66.09 | 66.58 | 65.54 | 787624 |
| 1735602000 | 65.58 | -0.11 | -0.17 | 65.19 | 65.989999 | 64.31 | 796128 |
| 1735342800 | 65.69 | -0.58 | -0.88 | 65.855 | 66.7 | 65.2 | 566935 |
| 1735256400 | 66.269999 | -0.13 | -0.20 | 65.64 | 66.59 | 65.5 | 465314 |
| 1735077840 | 66.4 | 0.5 | 0.76 | 65.72 | 66.59 | 65.33 | 336534 |
| 1734997200 | 65.9 | 0.04 | 0.06 | 65.5 | 66.22 | 65.209999 | 784083 |
| 1734738000 | 65.86 | 0.05 | 0.08 | 65.959999 | 67.069999 | 65.43 | 3146569 |
| 1734651600 | 65.81 | -1.45 | -2.16 | 66.28 | 66.83 | 64.73 | 1648784 |
| 1734565200 | 67.26 | -3.18 | -4.51 | 70.75 | 71 | 66.739999 | 1405564 |
| 1734478800 | 70.44 | -0.84 | -1.18 | 70.945 | 71.7 | 70.12 | 1227488 |
| 1734392400 | 71.28 | -0.14 | -0.20 | 71.31 | 72.54 | 71.02 | 1038152 |
| 1734133200 | 71.42 | -2.11 | -2.87 | 72.69 | 73.1 | 70.87 | 1403922 |
| 1734046800 | 73.53 | -0.78 | -1.05 | 73.48 | 75.16 | 73.13 | 1701188 |
| 1733960400 | 74.31 | -2.89 | -3.74 | 77.52 | 77.52 | 74.2 | 1405675 |
| 1733874000 | 77.2 | -2.27 | -2.86 | 77.9 | 78.525 | 76.7 | 812045 |
| 1733787600 | 79.47 | 0.94 | 1.20 | 79.06 | 79.79 | 78.46 | 1011657 |
| 1733528400 | 78.53 | 0.16 | 0.20 | 79.95 | 80.365 | 77.72 | 883098 |
| 1733442000 | 78.37 | -1.32 | -1.66 | 79.86 | 80.33 | 78.27 | 1268581 |
| 1733355600 | 79.69 | -3.05 | -3.69 | 81.665 | 81.7 | 79.53 | 917004 |
| 1733269200 | 82.74 | -0.39 | -0.47 | 83.17 | 83.465 | 81.95 | 641095 |
| 1733182800 | 83.13 | 0.39 | 0.47 | 82.61 | 83.56 | 81.5689 | 762104 |
| 1732917840 | 82.74 | -0.12 | -0.14 | 84.28 | 84.38 | 82.61 | 377762 |
| 1732750800 | 82.86 | 0.18 | 0.22 | 83.925 | 84.25 | 82.605 | 614311 |
| 1732664400 | 82.68 | -2.35 | -2.76 | 83.77 | 84.23 | 81.79 | 773563 |
| 1732578000 | 85.03 | 5.63 | 7.09 | 81.72 | 85.66 | 81.47 | 1231821 |
| 1732318800 | 79.4 | 1.61 | 2.07 | 78.745 | 79.75 | 78.49 | 753113 |
| 1732232400 | 77.79 | -0.18 | -0.23 | 78.42 | 79.25 | 77.74 | 788991 |
| 1732146000 | 77.97 | 0.15 | 0.19 | 78.4285 | 78.71 | 77.52 | 877298 |
| 1732059600 | 77.82 | 0.54 | 0.70 | 76.85 | 78.14 | 75.87 | 944122 |
| 1731973200 | 77.28 | -1.25 | -1.59 | 77.68 | 78.405 | 77.07 | 1008654 |
| 1731714000 | 78.53 | 0 | 0.00 | 78.86 | 78.9 | 77.4 | 661036 |
| 1731627600 | 78.53 | 0.12 | 0.15 | 78.92 | 79.905 | 78.38 | 1028501 |
| 1731541200 | 78.41 | -0.76 | -0.96 | 80.6 | 80.9 | 78.275 | 982820 |
| 1731454800 | 79.17 | -3.62 | -4.37 | 82.06 | 82.68 | 79.055 | 1379531 |
| 1731368400 | 82.79 | 0.59 | 0.72 | 83.81 | 83.81 | 82.3 | 777039 |
| 1731109200 | 82.2 | 1.8 | 2.24 | 80.65 | 82.6899 | 80.45 | 849044 |
| 1731022800 | 80.4 | 0.49 | 0.61 | 80.75 | 81.64 | 79.99 | 836125 |
| 1730936400 | 79.91 | -2.11 | -2.57 | 79.265 | 80.49 | 78.2 | 1482802 |
| 1730850000 | 82.02 | 2.32 | 2.91 | 79.49 | 82.2 | 79.49 | 720640 |
| 1730763600 | 79.7 | 1.74 | 2.23 | 78.49 | 81.825 | 78.49 | 777616 |
| 1730500800 | 77.96 | -0.54 | -0.69 | 79.66 | 80.41 | 77.93 | 931347 |
| 1730414400 | 78.5 | 0.13 | 0.17 | 78.585 | 79.29 | 77.98 | 1036325 |
| 1730328000 | 78.37 | -0.08 | -0.10 | 78 | 79.72 | 77.6489 | 1065239 |
| 1730241600 | 78.45 | -1.56 | -1.95 | 74.17 | 78.55 | 74 | 1756474 |
| 1730155200 | 80.01 | 1.96 | 2.51 | 79.77 | 80.29 | 79.28 | 829465 |
| 1729896000 | 78.05 | -0.61 | -0.78 | 79.21 | 79.3 | 77.95 | 872193 |
| 1729809600 | 78.66 | 1.29 | 1.67 | 77.79 | 78.9 | 77.79 | 875137 |
| 1729723200 | 77.37 | -1.06 | -1.35 | 77.92 | 79.07 | 76.74 | 1179774 |
| 1729636800 | 78.43 | -2.67 | -3.29 | 79.12 | 79.52 | 78.16 | 1167333 |
| 1729550400 | 81.1 | -4.16 | -4.88 | 85.17 | 85.67 | 81.04 | 955973 |
| 1729291200 | 85.26 | 1.53 | 1.83 | 84.19 | 85.92 | 83.61 | 951305 |
| 1729204800 | 83.73 | -0.58 | -0.69 | 84.13 | 84.13 | 82.779 | 767137 |
| 1729118400 | 84.31 | 1.87 | 2.27 | 83.78 | 84.91 | 83.4865 | 1119584 |
| 1729032000 | 82.44 | 1.23 | 1.51 | 81.7 | 83.8485 | 81.59 | 934451 |
| 1728945600 | 81.21 | 1.49 | 1.87 | 79.66 | 81.33 | 79.1632 | 1468077 |
| 1728686400 | 79.72 | -0.09 | -0.11 | 79.84 | 80.44 | 79.57 | 889384 |
| 1728600000 | 79.81 | -0.94 | -1.16 | 79.5 | 80.5 | 79.2301 | 1027087 |
| 1728513600 | 80.75 | -0.35 | -0.43 | 80.7 | 81.45 | 80.365 | 621595 |
| 1728427200 | 81.1 | 1.13 | 1.41 | 79.52 | 81.615 | 79.23 | 1104307 |
| 1728340800 | 79.97 | -1.8 | -2.20 | 79.67 | 80.23 | 78.9 | 1333537 |
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
