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 | -4.59 | -5.7274769154 | 80.14 | 81.06 | 72.745 | 383438 | 76.27052192 | CS |
| 4 | -1.74 | -2.25126148273 | 77.29 | 81.06 | 72.745 | 346704 | 77.27081412 | CS |
| 12 | -4.43 | -5.53888472118 | 79.98 | 85.64 | 71.69 | 389963 | 78.13310134 | CS |
| 26 | -17.78 | -19.0506803814 | 93.33 | 95.4 | 71.69 | 324467 | 81.76156338 | CS |
| 52 | -37.78 | -33.3362745963 | 113.33 | 114.29 | 71.69 | 309436 | 90.51115356 | CS |
| 156 | -29.18 | -27.8621216461 | 104.73 | 131.085 | 71.69 | 251532 | 101.04043969 | CS |
| 260 | -15.08 | -16.6390819817 | 90.63 | 131.085 | 22.59 | 276811 | 88.31464494 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 74.23 | -0.78 | -1.04 | 73.75 | 75.11 | 72.745 | 383297 |
| 1738366800 | 75.01 | 0.1 | 0.13 | 74.92 | 76.19 | 74.3745 | 486940 |
| 1738280400 | 74.91 | -3.67 | -4.67 | 78.86 | 78.86 | 74.18 | 388773 |
| 1738194000 | 78.58 | -1.43 | -1.79 | 80.25 | 80.355 | 78.44 | 375096 |
| 1738107600 | 80.01 | -0.26 | -0.32 | 80.14 | 81.06 | 79.38 | 283083 |
| 1738021200 | 80.27 | 1.93 | 2.46 | 79.12 | 80.78 | 77.41 | 354858 |
| 1737762000 | 78.34 | -0.76 | -0.96 | 78.87 | 79.1125 | 77.78 | 267602 |
| 1737675600 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1737589200 | 79.1 | -1.39 | -1.73 | 79.83 | 80.43 | 78.88 | 274998 |
| 1737502800 | 80.49 | 3.66 | 4.76 | 77.5 | 80.89 | 77.5 | 391837 |
| 1737157200 | 76.83 | -1.93 | -2.45 | 79.93 | 80.3063 | 76.6 | 420131 |
| 1737070800 | 78.76 | 1.55 | 2.01 | 77.63 | 79.625 | 76.85 | 409053 |
| 1736984400 | 77.21 | 0.58 | 0.76 | 78.05 | 78.5 | 76.945 | 268722 |
| 1736898000 | 76.63 | -0.48 | -0.62 | 77.35 | 77.82 | 75.54 | 263590 |
| 1736811600 | 77.11 | 1.78 | 2.36 | 75.65 | 77.46 | 74.88 | 404594 |
| 1736552400 | 75.33 | -0.44 | -0.58 | 74.41 | 75.589 | 73.6 | 381380 |
| 1736379600 | 75.77 | -0.74 | -0.97 | 75.98 | 76.23 | 74.8172 | 296856 |
| 1736293200 | 76.51 | -0.43 | -0.56 | 77.29 | 78.34 | 76.105 | 243154 |
| 1736206800 | 76.94 | -1.54 | -1.96 | 78.33 | 79.38 | 76.68 | 434863 |
| 1735947600 | 78.48 | 2.97 | 3.93 | 76.5 | 78.74 | 75.05 | 379340 |
| 1735861200 | 75.51 | -2 | -2.58 | 78.25 | 78.55 | 75.03 | 282472 |
| 1735688400 | 77.51 | 0.14 | 0.18 | 77.94 | 78.95 | 76.9 | 290625 |
| 1735602000 | 77.37 | 0.55 | 0.72 | 76.23 | 78.0999 | 75 | 311937 |
| 1735342800 | 76.82 | -0.83 | -1.07 | 76.99 | 78.3146 | 76.29 | 243590 |
| 1735256400 | 77.65 | 1.22 | 1.60 | 75.9 | 78.15 | 75.62 | 240680 |
| 1735077840 | 76.43 | 0.77 | 1.02 | 74.78 | 76.61 | 74.78 | 122352 |
| 1734997200 | 75.66 | -0.45 | -0.59 | 76.1 | 77 | 75.19 | 292567 |
| 1734738000 | 76.11 | -0.5 | -0.65 | 75.85 | 78.0391 | 75.69 | 1326021 |
| 1734651600 | 76.61 | -1.02 | -1.31 | 78.3 | 79.185 | 75.8 | 551709 |
| 1734565200 | 77.63 | -2.3 | -2.88 | 80.04 | 80.83 | 77.57 | 663932 |
| 1734478800 | 79.93 | 1.35 | 1.72 | 78.16 | 80.77 | 77.86 | 494232 |
| 1734392400 | 78.58 | -4.79 | -5.75 | 83.63 | 83.63 | 77.88 | 733331 |
| 1734133200 | 83.37 | -0.02 | -0.02 | 83.16 | 83.94 | 82.29 | 432491 |
| 1734046800 | 83.39 | 1.43 | 1.74 | 81.75 | 83.45 | 81.28 | 437261 |
| 1733960400 | 81.96 | -2.57 | -3.04 | 85.48 | 85.53 | 81.89 | 495013 |
| 1733874000 | 84.53 | 0.93 | 1.11 | 83.71 | 85.565 | 81.4 | 340105 |
| 1733787600 | 83.6 | 0.69 | 0.83 | 83.18 | 85.64 | 83.18 | 485853 |
| 1733528400 | 82.91 | 1.08 | 1.32 | 82.75 | 84.17 | 81.72 | 524389 |
| 1733442000 | 81.83 | -1.05 | -1.27 | 82.66 | 83.16 | 81.255 | 421998 |
| 1733355600 | 82.88 | 1.47 | 1.81 | 81.61 | 83.42 | 80.84 | 427922 |
| 1733269200 | 81.41 | 0.09 | 0.11 | 81.5 | 81.83 | 80.3 | 381320 |
| 1733182800 | 81.32 | 2.47 | 3.13 | 79.14 | 81.837 | 77.054008 | 477456 |
| 1732917840 | 78.85 | 0.4 | 0.51 | 77.77 | 79.46 | 77.77 | 222270 |
| 1732750800 | 78.45 | -0.07 | -0.09 | 78.8 | 79.6764 | 78.25 | 385911 |
| 1732664400 | 78.52 | -1.11 | -1.39 | 79.07 | 79.75 | 77.62 | 315379 |
| 1732578000 | 79.63 | 3.54 | 4.65 | 76.36 | 80.425 | 76.36 | 392563 |
| 1732318800 | 76.09 | 2.25 | 3.05 | 73.84 | 76.36 | 73.84 | 370015 |
| 1732232400 | 73.84 | 0.68 | 0.93 | 73.68 | 74.525 | 72.5331 | 235656 |
| 1732146000 | 73.16 | 0.65 | 0.90 | 72.02 | 73.68 | 71.69 | 300244 |
| 1732059600 | 72.51 | -0.81 | -1.10 | 72.76 | 73.15 | 71.7017 | 280036 |
| 1731973200 | 73.32 | 0.18 | 0.25 | 73.19 | 73.77 | 72.175 | 553235 |
| 1731714000 | 73.14 | -2.37 | -3.14 | 76.27 | 76.64 | 72.74 | 317823 |
| 1731627600 | 75.51 | -2.05 | -2.64 | 77.5 | 77.8986 | 75.04 | 282773 |
| 1731541200 | 77.56 | 0.66 | 0.86 | 77.3 | 78.46 | 76.69 | 304676 |
| 1731454800 | 76.9 | -3.58 | -4.45 | 79.98 | 80.46 | 76.85 | 411975 |
| 1731368400 | 80.48 | 0.79 | 0.99 | 79.7 | 81.54 | 78.98 | 399449 |
| 1731109200 | 79.69 | -1.02 | -1.26 | 80.65 | 81.06 | 77.5 | 403010 |
| 1731022800 | 80.71 | -2.27 | -2.74 | 82.77 | 82.77 | 80.51 | 376216 |
| 1730936400 | 82.98 | 6.69 | 8.77 | 80.06 | 83.505 | 80.06 | 680811 |
| 1730850000 | 76.29 | 0.04 | 0.05 | 75.95 | 76.68 | 74.67 | 438324 |
| 1730763600 | 76.25 | 1.07 | 1.42 | 75.62 | 77.24 | 75.23 | 468710 |
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
