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 | 1.35 | 1.79449687625 | 75.23 | 79.865 | 75.23 | 47056 | 76.85515907 | CS |
| 4 | 0.86 | 1.13576333862 | 75.72 | 79.865 | 71.59 | 32253 | 75.24097386 | CS |
| 12 | 2.86 | 3.87954422138 | 73.72 | 79.865 | 69.8 | 35835 | 74.67082626 | CS |
| 26 | -3.42 | -4.275 | 80 | 82.41 | 69.58 | 41716 | 74.63974223 | CS |
| 52 | -3.49 | -4.35868614962 | 80.07 | 86.078 | 69.58 | 36665 | 76.67355729 | CS |
| 156 | -12.92 | -14.4357541899 | 89.5 | 89.565 | 59.99 | 32690 | 75.37218426 | CS |
| 260 | -12.11 | -13.6543014996 | 88.69 | 117.87 | 59.99 | 32534 | 80.48711694 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 76.58 | -0.49 | -0.64 | 77.73 | 77.73 | 75.7 | 38315 |
| 1731541200 | 77.07 | 1.2 | 1.58 | 76.5 | 79.865 | 76.46 | 57642 |
| 1731454800 | 75.87 | -2.38 | -3.04 | 77.5 | 78.71 | 75.66 | 57615 |
| 1731368400 | 78.25 | 1.86 | 2.43 | 76.87 | 78.67 | 76.02 | 49760 |
| 1731109200 | 76.39 | 1.07 | 1.42 | 75.2 | 76.89 | 75.2 | 36060 |
| 1731022800 | 75.32 | -1.88 | -2.44 | 76.76 | 76.8 | 75.02 | 31381 |
| 1730936400 | 77.2 | 3.67 | 4.99 | 76 | 77.9502 | 76 | 37269 |
| 1730850000 | 73.53 | 1.5 | 2.08 | 72.1 | 73.57 | 72.1 | 15880 |
| 1730763600 | 72.03 | -0.61 | -0.84 | 72.99 | 73.225 | 71.59 | 22158 |
| 1730500800 | 72.64 | 0.71 | 0.99 | 72.81 | 72.885 | 71.59 | 40569 |
| 1730414400 | 71.93 | -2.57 | -3.45 | 74.5 | 74.51 | 71.93 | 31115 |
| 1730328000 | 74.5 | -0.59 | -0.79 | 74.89 | 76 | 74.5 | 29025 |
| 1730241600 | 75.09 | 0.51 | 0.68 | 74.54 | 75.2515 | 73.8 | 28179 |
| 1730155200 | 74.58 | -0.11 | -0.15 | 74.74 | 75.15 | 74.27 | 33269 |
| 1729896000 | 74.69 | 0.52 | 0.70 | 74.74 | 75.19 | 74 | 25293 |
| 1729809600 | 74.17 | -0.01 | -0.01 | 74.11 | 74.68 | 73.45 | 23946 |
| 1729723200 | 74.18 | -0.18 | -0.24 | 74.24 | 74.28 | 73.6 | 23568 |
| 1729636800 | 74.36 | -0.73 | -0.97 | 74.94 | 75.55 | 74.33 | 24113 |
| 1729550400 | 75.09 | 0.76 | 1.02 | 74.6 | 75.35 | 74.41 | 27562 |
| 1729291200 | 74.33 | -1.42 | -1.87 | 75.72 | 75.93 | 74.1 | 19320 |
| 1729204800 | 75.75 | 0.06 | 0.08 | 75.96 | 75.96 | 74.47 | 33899 |
| 1729118400 | 75.69 | 2.36 | 3.22 | 73.55 | 76.06 | 73.55 | 37726 |
| 1729032000 | 73.33 | 1.62 | 2.26 | 71.36 | 73.65 | 71.36 | 54290 |
| 1728945600 | 71.71 | 0.61 | 0.86 | 71.04 | 71.99 | 70.68 | 23620 |
| 1728686400 | 71.1 | 1.19 | 1.70 | 69.84 | 71.24 | 69.8 | 34455 |
| 1728600000 | 69.91 | -0.98 | -1.38 | 70.54 | 70.9 | 69.83 | 25324 |
| 1728513600 | 70.89 | 0.35 | 0.50 | 70.35 | 71.3 | 70.35 | 28064 |
| 1728427200 | 70.54 | -1.24 | -1.73 | 71.52 | 71.6975 | 70.5 | 30269 |
| 1728340800 | 71.78 | -0.12 | -0.17 | 72.24 | 72.25 | 71 | 31946 |
| 1728081600 | 71.9 | -0.07 | -0.10 | 72.5 | 72.61 | 71.67 | 25061 |
| 1727995200 | 71.97 | -1.62 | -2.20 | 73.59 | 73.59 | 71.72 | 23828 |
| 1727908800 | 73.59 | -0.77 | -1.04 | 74.41 | 74.66 | 73.54 | 21283 |
| 1727822400 | 74.36 | -0.78 | -1.04 | 74.79 | 75.42 | 74.26 | 24321 |
| 1727736000 | 75.14 | 0.71 | 0.95 | 74.37 | 75.3 | 74.065 | 40767 |
| 1727476800 | 74.43 | 0.13 | 0.17 | 75.01 | 75.52 | 74.02 | 26751 |
| 1727390400 | 74.3 | 0.05 | 0.07 | 74.78 | 75.36 | 74.24 | 28031 |
| 1727304000 | 74.25 | -0.61 | -0.81 | 74.56 | 75.24 | 74.2 | 32334 |
| 1727217600 | 74.86 | 0.23 | 0.31 | 75 | 75.01 | 74.4 | 57964 |
| 1727131200 | 74.63 | 0.38 | 0.51 | 74.61 | 75.275 | 73.67 | 64190 |
| 1726872000 | 74.25 | -2.17 | -2.84 | 76 | 76.5135 | 74.25 | 284799 |
| 1726785600 | 76.42 | 0.7 | 0.92 | 76.74 | 76.9935 | 75.23 | 49926 |
| 1726699200 | 75.72 | 0.33 | 0.44 | 75.65 | 77 | 74.935 | 53780 |
| 1726612800 | 75.39 | -0.78 | -1.02 | 76.33 | 76.33 | 74.86 | 33525 |
| 1726526400 | 76.17 | -0.52 | -0.68 | 77.15 | 77.15 | 75.37 | 29878 |
| 1726267200 | 76.69 | 1.29 | 1.71 | 75.87 | 76.76 | 75.87 | 16349 |
| 1726180800 | 75.4 | 1.35 | 1.82 | 74.31 | 75.43 | 73.83 | 20054 |
| 1726094400 | 74.05 | -0.21 | -0.28 | 73.8 | 74.4 | 72.5 | 23869 |
| 1726008000 | 74.26 | 0.3 | 0.41 | 74.35 | 75.18 | 73.17 | 24742 |
| 1725921600 | 73.96 | 0 | 0.00 | 73.54 | 74.11 | 73.42 | 26216 |
| 1725662400 | 73.96 | -0.6 | -0.80 | 74.68 | 75.22 | 73.59 | 22491 |
| 1725576000 | 74.56 | -0.74 | -0.98 | 75.4 | 75.9 | 74.12 | 21629 |
| 1725489600 | 75.3 | -1.37 | -1.79 | 76.65 | 76.65 | 74.86 | 20598 |
| 1725403200 | 76.67 | -1.62 | -2.07 | 77.66 | 77.89 | 75.79 | 49014 |
| 1725057600 | 78.29 | 1.21 | 1.57 | 77.25 | 78.31 | 76.6 | 37729 |
| 1724971200 | 77.08 | 0.86 | 1.13 | 76.5 | 77.7 | 76.115 | 19404 |
| 1724884800 | 76.22 | 0.86 | 1.14 | 75.47 | 76.22 | 75.46 | 25163 |
| 1724798400 | 75.36 | 0.49 | 0.65 | 74.98 | 75.62 | 74.85 | 23036 |
| 1724712000 | 74.87 | 0.52 | 0.70 | 74.67 | 75.5 | 74.55 | 24241 |
| 1724452800 | 74.35 | 0.61 | 0.83 | 73.72 | 75.49 | 73.55 | 28164 |
| 1724366400 | 73.74 | -0.38 | -0.51 | 74.25 | 74.95 | 73.45 | 21544 |
| 1724280000 | 74.12 | 0.91 | 1.24 | 74 | 74.26 | 72.79 | 31219 |
| 1724193600 | 73.21 | -0.29 | -0.39 | 73.39 | 73.42 | 72.71 | 21444 |
| 1724107200 | 73.5 | 0.29 | 0.40 | 72.95 | 73.99 | 72.87 | 25150 |
| 1723848000 | 73.21 | 0.34 | 0.47 | 72.87 | 73.585 | 72.4 | 37035 |
| 1723761600 | 72.87 | 1.01 | 1.41 | 72.92 | 73.56 | 72.148 | 28939 |
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
