Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.92 | -2.30547550432 | 83.28 | 83.41 | 78.72 | 4065311 | 81.0686312 | CS |
| 4 | -3.73 | -4.38359384181 | 85.09 | 89.05 | 78.72 | 3670592 | 83.7476364 | CS |
| 12 | -0.69 | -0.840950639854 | 82.05 | 89.05 | 76.08 | 3266210 | 83.06698502 | CS |
| 26 | 11.49 | 16.4448261056 | 69.87 | 89.05 | 67.3 | 3313595 | 78.27268277 | CS |
| 52 | 15.4 | 23.3474833232 | 65.96 | 89.05 | 64.61 | 3301387 | 74.20801103 | CS |
| 156 | 22 | 37.0619946092 | 59.36 | 89.05 | 48.95 | 4083969 | 66.62192943 | CS |
| 260 | 30.18 | 58.9683470106 | 51.18 | 89.05 | 22.85 | 4738175 | 57.62226921 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 81.36 | 1.25 | 1.56 | 79.66 | 82.32 | 79.6 | 7824209 |
| 1734651600 | 80.11 | 1.32 | 1.68 | 79.635 | 80.62 | 79.03 | 5041724 |
| 1734565200 | 78.79 | -2.46 | -3.03 | 81.05 | 81.8 | 78.72 | 4320729 |
| 1734478800 | 81.25 | -1.49 | -1.80 | 81.97 | 82.21 | 80.9 | 2992117 |
| 1734392400 | 82.74 | -0.25 | -0.30 | 82.3 | 82.96 | 81.92 | 3367054 |
| 1734133200 | 82.99 | -0.23 | -0.28 | 83.04 | 83.36 | 82.405 | 4351636 |
| 1734046800 | 83.22 | 2.89 | 3.60 | 83.005 | 84.68 | 82.46 | 6533606 |
| 1733960400 | 80.33 | -1.41 | -1.72 | 81.55 | 81.88 | 79.97 | 4398549 |
| 1733874000 | 81.74 | -0.54 | -0.66 | 81.635 | 82.17 | 80.5 | 3824385 |
| 1733787600 | 82.28 | -2.94 | -3.45 | 85.2 | 85.41 | 81.88 | 4858824 |
| 1733528400 | 85.22 | -0.66 | -0.77 | 86.21 | 86.45 | 85.03 | 1816046 |
| 1733442000 | 85.88 | 0.5 | 0.59 | 85.63 | 86.36 | 85.21 | 3143318 |
| 1733355600 | 85.38 | -0.34 | -0.40 | 85.52 | 85.85 | 84.64 | 2269262 |
| 1733269200 | 85.72 | -1.16 | -1.34 | 87.36 | 87.36 | 85.36 | 3655240 |
| 1733182800 | 86.88 | -1.35 | -1.53 | 88.55 | 88.59 | 86.75 | 3328211 |
| 1732917840 | 88.23 | -0.02 | -0.02 | 88.36 | 88.68 | 87.97 | 1625119 |
| 1732750800 | 88.25 | 0.49 | 0.56 | 87.94 | 89.05 | 87.895 | 2968003 |
| 1732664400 | 87.76 | 0.42 | 0.48 | 87.14 | 87.88 | 86.36 | 3048056 |
| 1732578000 | 87.34 | 0.75 | 0.87 | 87.12 | 87.64 | 86.63 | 4048892 |
| 1732318800 | 86.59 | 1.4 | 1.64 | 85.64 | 86.79 | 85.345 | 3225355 |
| 1732232400 | 85.19 | 2.59 | 3.14 | 83.16 | 85.425 | 83.16 | 3599530 |
| 1732146000 | 82.6 | -0.03 | -0.04 | 82.86 | 83.25 | 82.21 | 2487801 |
| 1732059600 | 82.63 | -0.74 | -0.89 | 82.19 | 83.01 | 81.59 | 2379148 |
| 1731973200 | 83.37 | 0.04 | 0.05 | 83.58 | 83.79 | 83.04 | 1857145 |
| 1731714000 | 83.33 | 0.73 | 0.88 | 82.8875 | 83.81 | 82.53 | 4231640 |
| 1731627600 | 82.6 | 0.58 | 0.71 | 83.175 | 83.48 | 82.29 | 2684697 |
| 1731541200 | 82.02 | -0.18 | -0.22 | 82.2921 | 82.86 | 81.945 | 2341650 |
| 1731454800 | 82.2 | 0.43 | 0.53 | 81.8 | 82.57 | 81.71 | 2448565 |
| 1731368400 | 81.77 | 0.75 | 0.93 | 82.176 | 83.15 | 81.67 | 3955960 |
| 1731109200 | 81.02 | 0 | 0.00 | 81.06 | 81.27 | 80.2801 | 3603975 |
| 1731022800 | 81.02 | -2.23 | -2.68 | 82.33 | 83.28 | 80.96 | 4704163 |
| 1730936400 | 83.25 | 5.1 | 6.53 | 81.78 | 83.91 | 81.43 | 8953581 |
| 1730850000 | 78.15 | -0.41 | -0.52 | 78.16 | 78.88 | 77.44 | 2953140 |
| 1730763600 | 78.56 | 0.13 | 0.17 | 78.85 | 78.89 | 78.045 | 2411322 |
| 1730500800 | 78.43 | 0.01 | 0.01 | 78.45 | 79.725 | 78.4 | 2649665 |
| 1730414400 | 78.42 | -4.76 | -5.72 | 77.59 | 79.17 | 76.8 | 7347330 |
| 1730328000 | 83.18 | 0.35 | 0.42 | 82.75 | 83.95 | 82.75 | 2715912 |
| 1730241600 | 82.83 | -0.26 | -0.31 | 82.85 | 83.64 | 82.69 | 3089156 |
| 1730155200 | 83.09 | 0.7 | 0.85 | 83.165 | 83.62 | 82.97 | 2579445 |
| 1729896000 | 82.39 | -1.97 | -2.34 | 84.73 | 84.73 | 82.03 | 3114363 |
| 1729809600 | 84.36 | 0.23 | 0.27 | 84.26 | 84.49 | 83.82 | 1671777 |
| 1729723200 | 84.13 | -0.62 | -0.73 | 84.41 | 84.61 | 83.695 | 1681137 |
| 1729636800 | 84.75 | -0.09 | -0.11 | 84.62 | 85.05 | 83.98 | 1871929 |
| 1729550400 | 84.84 | -0.48 | -0.56 | 85.33 | 85.53 | 84.65 | 2592346 |
| 1729291200 | 85.32 | -0.37 | -0.43 | 85.88 | 85.955 | 84.93 | 2377305 |
| 1729204800 | 85.69 | 0.51 | 0.60 | 85.85 | 86.03 | 85.3 | 1969369 |
| 1729118400 | 85.18 | -0.48 | -0.56 | 85.85 | 86.33 | 84.9 | 2828552 |
| 1729032000 | 85.66 | -0.22 | -0.26 | 86.1 | 86.945 | 85.53 | 2446272 |
| 1728945600 | 85.88 | 0.37 | 0.43 | 85.57 | 85.965 | 85.19 | 1459794 |
| 1728686400 | 85.51 | 1.48 | 1.76 | 84.5 | 85.97 | 84.5 | 2552394 |
| 1728600000 | 84.03 | -0.51 | -0.60 | 84.7 | 84.95 | 83.84 | 3049724 |
| 1728513600 | 84.54 | 1.26 | 1.51 | 83.61 | 85.07 | 82.94 | 4216386 |
| 1728427200 | 83.28 | 0.28 | 0.34 | 83.02 | 83.64 | 82.74 | 2490691 |
| 1728340800 | 83 | -1.04 | -1.24 | 83.95 | 83.985 | 82.75 | 3613898 |
| 1728081600 | 84.04 | 2.78 | 3.42 | 83.025 | 84.26 | 82.74 | 4828399 |
| 1727995200 | 81.26 | -0.53 | -0.65 | 81.58 | 81.58 | 80.46 | 2051644 |
| 1727908800 | 81.79 | 0.01 | 0.01 | 82.06 | 82.89 | 81.675 | 1842308 |
| 1727822400 | 81.78 | -0.7 | -0.85 | 82.15 | 82.405 | 80.7 | 2167244 |
| 1727735520 | 82.48 | 0 | 0.00 | 82.47 | 82.72 | 81.66 | 2564768 |
| 1727476800 | 82.48 | 0.94 | 1.15 | 82.05 | 82.99 | 81.77 | 3296133 |
| 1727390400 | 81.54 | 0.8 | 0.99 | 81.16 | 81.97 | 81.14 | 2147686 |
| 1727304000 | 80.74 | 0.29 | 0.36 | 80.75 | 81.32 | 80.54 | 2560267 |
| 1727217600 | 80.45 | -1.01 | -1.24 | 81.5 | 81.75 | 79.96 | 4957300 |
| 1727131200 | 81.46 | 0.61 | 0.75 | 81.1 | 81.85 | 81.09 | 3271787 |
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
