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 | 1.95 | 2.77580071174 | 70.25 | 73.49 | 69.72 | 916510 | 70.85506638 | CS |
| 4 | -3.34 | -4.42149854382 | 75.54 | 76 | 69.72 | 1101329 | 72.62489696 | CS |
| 12 | -20.4 | -22.030237581 | 92.6 | 93.94 | 69.72 | 703655 | 78.93579716 | CS |
| 26 | -14.75 | -16.9637722829 | 86.95 | 93.97 | 69.72 | 536837 | 82.8726321 | CS |
| 52 | -10.85 | -13.0644190247 | 83.05 | 93.97 | 69.72 | 433709 | 82.81734186 | CS |
| 156 | -3.61 | -4.7619047619 | 75.81 | 93.97 | 54.46 | 384557 | 76.96713291 | CS |
| 260 | -2.57 | -3.43720743614 | 74.77 | 96.05 | 46.42 | 380256 | 76.28686064 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 72.2 | 2.13 | 3.04 | 70.51 | 73.24 | 70.51 | 1113028 |
| 1734565200 | 70.07 | -0.13 | -0.19 | 70.095 | 71.88 | 69.79 | 1070281 |
| 1734478800 | 70.2 | -1.13 | -1.58 | 70.645 | 71.2949 | 69.9 | 699081 |
| 1734392400 | 71.33 | 1.52 | 2.18 | 70.53 | 72.26 | 70.28 | 1038170 |
| 1734133200 | 69.81 | -0.9 | -1.27 | 70.25 | 70.88 | 69.72 | 661991 |
| 1734046800 | 70.71 | -0.35 | -0.49 | 71.23 | 71.93 | 70.59 | 616972 |
| 1733960400 | 71.06 | 0.28 | 0.40 | 72.015 | 72.71 | 70.95 | 833568 |
| 1733874000 | 70.78 | -0.51 | -0.72 | 71.25 | 71.745 | 70 | 860559 |
| 1733787600 | 71.29 | -1.41 | -1.94 | 72.71 | 73.06 | 71.2 | 729261 |
| 1733528400 | 72.7 | -1.14 | -1.54 | 74.25 | 74.35 | 72.39 | 645356 |
| 1733442000 | 73.84 | -0.82 | -1.10 | 74.815 | 74.815 | 73.76 | 952469 |
| 1733355600 | 74.66 | 0.08 | 0.11 | 74.66 | 75.19 | 74.21 | 1394631 |
| 1733269200 | 74.58 | 0.42 | 0.57 | 74.34 | 74.82 | 73.65 | 1794230 |
| 1733182800 | 74.16 | -0.34 | -0.46 | 74.5 | 74.89 | 73.71 | 1020693 |
| 1732917840 | 74.5 | 2 | 2.76 | 73.16 | 74.93 | 72.8 | 701611 |
| 1732750800 | 72.5 | -0.4 | -0.54 | 75.99 | 76 | 71.75 | 1651031 |
| 1732664400 | 72.895 | -0.57 | -0.77 | 73.21 | 75 | 72.61 | 1004398 |
| 1732578000 | 73.46 | 0.37 | 0.51 | 73.93 | 74.48 | 72.76 | 1981926 |
| 1732318800 | 73.09 | -1.87 | -2.49 | 75.54 | 75.745 | 71.9 | 2155997 |
| 1732232400 | 74.96 | -5.57 | -6.92 | 75.53 | 76.95 | 73.8301 | 1964260 |
| 1732146000 | 80.53 | 0.72 | 0.90 | 79.6475 | 80.73 | 78.7 | 1452109 |
| 1732059600 | 79.81 | 0.58 | 0.73 | 79.12 | 80.18 | 78.84 | 946519 |
| 1731973200 | 79.23 | 0.05 | 0.06 | 79.605 | 80.59 | 78.77 | 1210110 |
| 1731714000 | 79.18 | -1.89 | -2.33 | 81.19 | 81.19 | 78.72 | 1101260 |
| 1731627600 | 81.07 | -6.88 | -7.82 | 87.92 | 88.14 | 80.95 | 1561968 |
| 1731541200 | 87.95 | -2.59 | -2.86 | 90.99 | 91.13 | 87.82 | 730269 |
| 1731454800 | 90.54 | -0.97 | -1.06 | 91.78 | 91.845 | 89.99 | 456733 |
| 1731368400 | 91.51 | -0.05 | -0.05 | 92 | 92.63 | 91 | 607482 |
| 1731109200 | 91.56 | 1.72 | 1.91 | 89.94 | 92.22 | 89.67 | 544797 |
| 1731022800 | 89.84 | 0.31 | 0.35 | 89.855 | 91.56 | 89.3129 | 1427634 |
| 1730936400 | 89.53 | 1.1 | 1.24 | 92.8 | 93.73 | 89.205 | 1325605 |
| 1730850000 | 88.43 | 1.14 | 1.31 | 87 | 88.565 | 86.99 | 444955 |
| 1730763600 | 87.29 | 0.33 | 0.38 | 86.79 | 88 | 86.79 | 206625 |
| 1730500800 | 86.96 | 0.52 | 0.60 | 86.82 | 88.06 | 86.78 | 242772 |
| 1730414400 | 86.44 | -1.63 | -1.85 | 87.06 | 87.8 | 86.36 | 281464 |
| 1730328000 | 88.07 | 0.92 | 1.06 | 87.425 | 89.045 | 87.36 | 260699 |
| 1730241600 | 87.15 | 0.39 | 0.45 | 86.06 | 87.35 | 86.05 | 461156 |
| 1730155200 | 86.76 | -0.41 | -0.47 | 87.85 | 88.05 | 86.61 | 225931 |
| 1729896000 | 87.17 | -0.31 | -0.35 | 88.08 | 88.105 | 87.085 | 148480 |
| 1729809600 | 87.48 | 0.49 | 0.56 | 87.09 | 87.595 | 86.775 | 254967 |
| 1729723200 | 86.99 | -0.13 | -0.15 | 86.935 | 87.59 | 86.68 | 200224 |
| 1729636800 | 87.12 | -0.96 | -1.09 | 87.24 | 87.615 | 86.57 | 265054 |
| 1729550400 | 88.08 | -1.79 | -1.99 | 89.67 | 90.065 | 87.82 | 192187 |
| 1729291200 | 89.87 | -0.07 | -0.08 | 90.18 | 90.18 | 88.98 | 205504 |
| 1729204800 | 89.94 | -0.89 | -0.98 | 90.84 | 90.9325 | 89.72 | 205280 |
| 1729118400 | 90.83 | 0.13 | 0.14 | 90.78 | 91.755 | 90.485 | 194091 |
| 1729032000 | 90.7 | -0.19 | -0.21 | 90.92 | 91.83 | 90.57 | 507521 |
| 1728945600 | 90.89 | 0.79 | 0.88 | 89.92 | 90.9075 | 89.49 | 124127 |
| 1728686400 | 90.1 | 1.55 | 1.75 | 88.69 | 90.11 | 88.69 | 224368 |
| 1728600000 | 88.55 | -2.27 | -2.50 | 89.57 | 89.57 | 87.88 | 296434 |
| 1728513600 | 90.82 | 0.12 | 0.13 | 90.98 | 91.1895 | 90.15 | 189505 |
| 1728427200 | 90.7 | 0.08 | 0.09 | 90.27 | 91.11 | 89.96 | 152291 |
| 1728340800 | 90.62 | -0.63 | -0.69 | 90.77 | 90.8784 | 90.125 | 176032 |
| 1728081600 | 91.25 | 0.11 | 0.12 | 91.38 | 92.34 | 90.751 | 210122 |
| 1727995200 | 91.14 | -0.72 | -0.78 | 90.98 | 91.25 | 89.975 | 246115 |
| 1727908800 | 91.86 | -0.89 | -0.96 | 91.9892 | 92.97 | 91.59 | 209357 |
| 1727822400 | 92.75 | -0.41 | -0.44 | 92.56 | 93.51 | 91.4218 | 323525 |
| 1727735520 | 93.16 | 0.46 | 0.50 | 92.7 | 93.3099 | 91.94 | 410438 |
| 1727476800 | 92.7 | 0.85 | 0.93 | 92.6 | 93.94 | 92.13 | 402411 |
| 1727390400 | 91.85 | -0.84 | -0.91 | 93.41 | 93.89 | 91.78 | 526396 |
| 1727304000 | 92.69 | 0.89 | 0.97 | 92.39 | 93.875 | 92.155 | 486800 |
| 1727217600 | 91.8 | 1.23 | 1.36 | 90.62 | 92.49 | 90.515 | 404222 |
| 1727131200 | 90.57 | 0.59 | 0.66 | 90.38 | 90.59 | 89.54 | 246230 |
| 1726872000 | 89.98 | -0.56 | -0.62 | 90.58 | 90.625 | 89.44 | 1295353 |
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
