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 | -1.21 | -1.58169934641 | 76.5 | 79.16 | 74.9 | 573306 | 76.44893727 | CS |
| 4 | -0.29 | -0.383699391373 | 75.58 | 80.11 | 74.9 | 597137 | 77.3527341 | CS |
| 12 | -14.83 | -16.4558366622 | 90.12 | 92.63 | 69.72 | 892720 | 75.68023112 | CS |
| 26 | -17.57 | -18.9209562783 | 92.86 | 93.97 | 69.72 | 609298 | 80.68965446 | CS |
| 52 | -9.16 | -10.8466548253 | 84.45 | 93.97 | 69.72 | 464647 | 81.9297308 | CS |
| 156 | -1.24 | -1.6202796289 | 76.53 | 93.97 | 54.46 | 392950 | 76.89224581 | CS |
| 260 | 2.43 | 3.33516332693 | 72.86 | 96.05 | 46.42 | 386746 | 76.30710402 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 75.29 | -0.7 | -0.92 | 76.21 | 76.21 | 74.8 | 648076 |
| 1738280400 | 75.99 | 0.69 | 0.92 | 75.75 | 76.455 | 75.08 | 563362 |
| 1738194000 | 75.3 | -1.66 | -2.16 | 77.28 | 78.07 | 74.9 | 755994 |
| 1738107600 | 76.96 | -1.35 | -1.72 | 78.71 | 79.16 | 76.92 | 564454 |
| 1738021200 | 78.31 | 1.95 | 2.55 | 76.58 | 78.6 | 76.45 | 474906 |
| 1737762000 | 76.36 | -1.33 | -1.71 | 76.5 | 76.75 | 75.81 | 507816 |
| 1737675600 | 77.69 | 0 | 0.00 | 77.69 | 77.69 | 77.69 | 0 |
| 1737589200 | 77.69 | -1.99 | -2.50 | 79.58 | 79.58 | 77.64 | 860688 |
| 1737502800 | 79.68 | 1.3 | 1.66 | 79.04 | 80.11 | 78.58 | 428101 |
| 1737157200 | 78.38 | -0.44 | -0.56 | 79.18 | 79.415 | 78.13 | 432179 |
| 1737070800 | 78.82 | 1.12 | 1.44 | 77.62 | 79.255 | 77.605 | 715089 |
| 1736984400 | 77.7 | 0.22 | 0.28 | 78.28 | 78.28 | 77.2 | 510749 |
| 1736898000 | 77.48 | 0.11 | 0.14 | 77.23 | 77.67 | 75.89 | 496709 |
| 1736811600 | 77.37 | 0.56 | 0.73 | 76.52 | 78.115 | 76.45 | 542414 |
| 1736552400 | 76.81 | -0.76 | -0.98 | 76.59 | 77.77 | 76.47 | 608110 |
| 1736379600 | 77.57 | 0.28 | 0.36 | 76.88 | 77.6 | 76.01 | 576898 |
| 1736293200 | 77.29 | 0.24 | 0.31 | 77.23 | 77.96 | 76.9 | 609911 |
| 1736206800 | 77.05 | -0.45 | -0.58 | 77.52 | 79.3 | 76.81 | 927717 |
| 1735947600 | 77.5 | 1.69 | 2.23 | 75.58 | 77.75 | 75.5 | 576230 |
| 1735861200 | 75.81 | 1.16 | 1.55 | 75.53 | 76.85 | 75.45 | 591336 |
| 1735688400 | 74.65 | 0.42 | 0.57 | 74.74 | 75.26 | 74.19 | 565897 |
| 1735602000 | 74.23 | 1.31 | 1.80 | 72.53 | 74.845 | 72.36 | 1182215 |
| 1735342800 | 72.92 | -0.52 | -0.71 | 73 | 73.59 | 72.34 | 580795 |
| 1735256400 | 73.44 | 0.47 | 0.64 | 72.69 | 73.48 | 72.3 | 520212 |
| 1735077840 | 72.97 | 0.15 | 0.21 | 72.68 | 73.05 | 71.84 | 273233 |
| 1734997200 | 72.82 | -0.12 | -0.16 | 72.73 | 73.27 | 71.69 | 808440 |
| 1734738000 | 72.94 | 0.74 | 1.02 | 71.63 | 73.5181 | 71.63 | 1779849 |
| 1734651600 | 72.2 | 2.13 | 3.04 | 70.69 | 73.24 | 70.48 | 1118699 |
| 1734565200 | 70.07 | -0.13 | -0.19 | 70.42 | 71.88 | 69.79 | 1073669 |
| 1734478800 | 70.2 | -1.13 | -1.58 | 70.74 | 71.2949 | 69.9 | 704803 |
| 1734392400 | 71.33 | 1.52 | 2.18 | 70.81 | 72.26 | 70.275 | 1050344 |
| 1734133200 | 69.81 | -0.9 | -1.27 | 70.71 | 70.88 | 69.72 | 665146 |
| 1734046800 | 70.71 | -0.35 | -0.49 | 71 | 71.93 | 70.59 | 621849 |
| 1733960400 | 71.06 | 0.28 | 0.40 | 72.14 | 72.71 | 70.95 | 851008 |
| 1733874000 | 70.78 | -0.51 | -0.72 | 71.33 | 71.745 | 70 | 863641 |
| 1733787600 | 71.29 | -1.41 | -1.94 | 72.9 | 73.06 | 71.2 | 732978 |
| 1733528400 | 72.7 | -1.14 | -1.54 | 74.29 | 74.355 | 72.39 | 655672 |
| 1733442000 | 73.84 | -0.82 | -1.10 | 74.57 | 74.815 | 73.76 | 956852 |
| 1733355600 | 74.66 | 0.08 | 0.11 | 74.69 | 75.19 | 74.21 | 1398108 |
| 1733269200 | 74.58 | 0.42 | 0.57 | 74.46 | 74.82 | 73.65 | 1797733 |
| 1733182800 | 74.16 | -0.34 | -0.46 | 74.5 | 74.89 | 73.71 | 1021229 |
| 1732917840 | 74.5 | 2 | 2.76 | 72.91 | 74.93 | 72.8 | 707094 |
| 1732750800 | 72.5 | -0.4 | -0.54 | 76 | 76 | 71.75 | 1701724 |
| 1732664400 | 72.895 | -0.57 | -0.77 | 73.21 | 75 | 72.61 | 1016694 |
| 1732578000 | 73.46 | 0.37 | 0.51 | 73.39 | 74.48 | 72.76 | 1996575 |
| 1732318800 | 73.09 | -1.87 | -2.49 | 75.41 | 75.9 | 71.9 | 2163632 |
| 1732232400 | 74.96 | -5.57 | -6.92 | 75.53 | 76.9595 | 73.8301 | 1987123 |
| 1732146000 | 80.53 | 0.72 | 0.90 | 79.71 | 80.73 | 78.7 | 1460841 |
| 1732059600 | 79.81 | 0.58 | 0.73 | 78.82 | 80.18 | 78.82 | 950632 |
| 1731973200 | 79.23 | 0.05 | 0.06 | 79.37 | 80.59 | 78.77 | 1214444 |
| 1731714000 | 79.18 | -1.89 | -2.33 | 81.11 | 81.32 | 78.72 | 1127673 |
| 1731627600 | 81.07 | -6.88 | -7.82 | 87.88 | 88.305 | 80.95 | 1564538 |
| 1731541200 | 87.95 | -2.59 | -2.86 | 90.65 | 91.13 | 87.82 | 733441 |
| 1731454800 | 90.54 | -0.97 | -1.06 | 91.69 | 91.94 | 89.99 | 459934 |
| 1731368400 | 91.51 | -0.05 | -0.05 | 92 | 92.63 | 91 | 610452 |
| 1731109200 | 91.56 | 1.72 | 1.91 | 90.12 | 92.22 | 89.67 | 547074 |
| 1731022800 | 89.84 | 0.31 | 0.35 | 89.66 | 91.56 | 89.3129 | 1430813 |
| 1730936400 | 89.53 | 1.1 | 1.24 | 92.52 | 93.73 | 89.205 | 1308263 |
| 1730850000 | 88.43 | 1.14 | 1.31 | 86.86 | 88.565 | 86.86 | 446450 |
| 1730763600 | 87.29 | 0.33 | 0.38 | 86.79 | 88 | 86.79 | 206886 |
| 1730500800 | 86.96 | 0.52 | 0.60 | 86.82 | 88.06 | 86.78 | 243017 |
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
