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 | -2.02 | -2.57488846399 | 78.45 | 80.83 | 74.78 | 654102 | 77.03510312 | CS |
| 4 | -2.61 | -3.30212550607 | 79.04 | 85.64 | 74.78 | 490096 | 79.97858272 | CS |
| 12 | -10.97 | -12.5514874142 | 87.4 | 90.42 | 71.69 | 395113 | 80.22496241 | CS |
| 26 | -18.29 | -19.3095439189 | 94.72 | 104.9 | 71.69 | 295372 | 85.02239682 | CS |
| 52 | -40.88 | -34.8478390589 | 117.31 | 119.02 | 71.69 | 295418 | 93.8804254 | CS |
| 156 | -38.82 | -33.68329718 | 115.25 | 131.085 | 71.69 | 244336 | 102.24564477 | CS |
| 260 | -11.71 | -13.2856818698 | 88.14 | 131.085 | 22.59 | 277583 | 88.59445427 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 75.66 | -0.45 | -0.59 | 76.1 | 77 | 75.19 | 291982 |
| 1734738000 | 76.11 | -0.5 | -0.65 | 76.26 | 78.0391 | 75.69 | 1277423 |
| 1734651600 | 76.61 | -1.02 | -1.31 | 78.42 | 79.185 | 75.8 | 547795 |
| 1734565200 | 77.63 | -2.3 | -2.88 | 79.2235 | 80.83 | 77.57 | 661996 |
| 1734478800 | 79.93 | 1.35 | 1.72 | 78.45 | 80.77 | 77.86 | 491314 |
| 1734392400 | 78.58 | -4.79 | -5.75 | 82.39 | 83.575 | 77.88 | 731014 |
| 1734133200 | 83.37 | -0.02 | -0.02 | 82.7 | 83.94 | 82.29 | 430190 |
| 1734046800 | 83.39 | 1.43 | 1.74 | 81.775 | 83.45 | 81.28 | 435197 |
| 1733960400 | 81.96 | -2.57 | -3.04 | 85.53 | 85.53 | 81.89 | 492802 |
| 1733874000 | 84.53 | 0.93 | 1.11 | 83.5407 | 85.565 | 81.4 | 338631 |
| 1733787600 | 83.6 | 0.69 | 0.83 | 83.31 | 85.64 | 83.31 | 481446 |
| 1733528400 | 82.91 | 1.08 | 1.32 | 82.11 | 84.17 | 81.72 | 522483 |
| 1733442000 | 81.83 | -1.05 | -1.27 | 82.66 | 83.16 | 81.255 | 421662 |
| 1733355600 | 82.88 | 1.47 | 1.81 | 81.62 | 83.42 | 81.23 | 425452 |
| 1733269200 | 81.41 | 0.09 | 0.11 | 81.8 | 81.8 | 80.3 | 377824 |
| 1733182800 | 81.32 | 2.47 | 3.13 | 79.14 | 81.837 | 77.054008 | 476306 |
| 1732917840 | 78.85 | 0.4 | 0.51 | 77.77 | 79.46 | 77.77 | 210960 |
| 1732750800 | 78.45 | -0.07 | -0.09 | 78.8 | 79.6764 | 78.25 | 385372 |
| 1732664400 | 78.52 | -1.11 | -1.39 | 79.04 | 79.75 | 77.62 | 311971 |
| 1732578000 | 79.63 | 3.54 | 4.65 | 76.36 | 80.425 | 76.36 | 387126 |
| 1732318800 | 76.09 | 2.25 | 3.05 | 74.26 | 76.36 | 74.26 | 367794 |
| 1732232400 | 73.84 | 0.68 | 0.93 | 72.87 | 74.525 | 72.5331 | 234080 |
| 1732146000 | 73.16 | 0.65 | 0.90 | 72.29 | 73.68 | 71.69 | 298075 |
| 1732059600 | 72.51 | -0.81 | -1.10 | 72.42 | 73.15 | 71.7017 | 277603 |
| 1731973200 | 73.32 | 0.18 | 0.25 | 73.205 | 73.77 | 72.175 | 549838 |
| 1731714000 | 73.14 | -2.37 | -3.14 | 76.145 | 76.145 | 72.74 | 305900 |
| 1731627600 | 75.51 | -2.05 | -2.64 | 77.61 | 77.8986 | 75.04 | 281217 |
| 1731541200 | 77.56 | 0.66 | 0.86 | 77.33 | 78.46 | 76.69 | 302786 |
| 1731454800 | 76.9 | -3.58 | -4.45 | 80.045 | 80.46 | 76.85 | 409303 |
| 1731368400 | 80.48 | 0.79 | 0.99 | 79.7 | 81.54 | 78.98 | 399028 |
| 1731109200 | 79.69 | -1.02 | -1.26 | 80.925 | 81.06 | 77.5 | 400669 |
| 1731022800 | 80.71 | -2.27 | -2.74 | 82.485 | 82.53 | 80.51 | 373463 |
| 1730936400 | 82.98 | 6.69 | 8.77 | 81.04 | 83.505 | 80.13 | 673299 |
| 1730850000 | 76.29 | 0.04 | 0.05 | 75.95 | 76.68 | 74.67 | 434321 |
| 1730763600 | 76.25 | 1.07 | 1.42 | 75.62 | 77.24 | 75.62 | 464151 |
| 1730500800 | 75.18 | -3.59 | -4.56 | 78.71 | 78.77 | 74.32 | 613959 |
| 1730414400 | 78.77 | -2.34 | -2.88 | 80.95 | 83.8 | 78.71 | 524518 |
| 1730328000 | 81.11 | -3.09 | -3.67 | 83.94 | 85.93 | 80.95 | 473853 |
| 1730241600 | 84.2 | 4.79 | 6.03 | 79.205 | 84.46 | 78.38 | 595850 |
| 1730155200 | 79.41 | 1.86 | 2.40 | 78.31 | 80.08 | 77.63 | 1150486 |
| 1729896000 | 77.55 | -7.35 | -8.66 | 84.85 | 84.88 | 77.5 | 783279 |
| 1729809600 | 84.9 | -2.34 | -2.68 | 87.36 | 87.49 | 84.85 | 173561 |
| 1729723200 | 87.24 | 0.23 | 0.26 | 86.86 | 88.76 | 86.4 | 199543 |
| 1729636800 | 87.01 | 0.02 | 0.02 | 85.95 | 87.1 | 83.77 | 319505 |
| 1729550400 | 86.99 | -0.75 | -0.85 | 87.98 | 88.72 | 86.97 | 247929 |
| 1729291200 | 87.74 | -1.17 | -1.32 | 89.1 | 89.5 | 86.78 | 332313 |
| 1729204800 | 88.91 | 0.12 | 0.14 | 88.71 | 89.79 | 86.68 | 304172 |
| 1729118400 | 88.79 | 0.1 | 0.11 | 89.08 | 90.42 | 88.61 | 236054 |
| 1729032000 | 88.69 | 0.14 | 0.16 | 88.81 | 90.42 | 87.755 | 206048 |
| 1728945600 | 88.55 | 1 | 1.14 | 87.6 | 89.02 | 87.275 | 139892 |
| 1728686400 | 87.55 | 1.51 | 1.75 | 86.4 | 87.6 | 86.4 | 163442 |
| 1728600000 | 86.04 | -0.83 | -0.96 | 85.905 | 86.72 | 85.545 | 172891 |
| 1728513600 | 86.87 | 1.62 | 1.90 | 84.92 | 87 | 84.53 | 119154 |
| 1728427200 | 85.25 | 0.25 | 0.29 | 84.5134 | 85.3918 | 84.446 | 136224 |
| 1728340800 | 85 | -1.32 | -1.53 | 85.67 | 85.85 | 84.71 | 150061 |
| 1728081600 | 86.32 | 1.24 | 1.46 | 86.61 | 87.1141 | 85.67 | 183732 |
| 1727995200 | 85.08 | -0.15 | -0.18 | 85.0713 | 85.39 | 84.25 | 140530 |
| 1727908800 | 85.23 | -0.98 | -1.14 | 85.655 | 86.39 | 85.13 | 184106 |
| 1727822400 | 86.21 | -1.79 | -2.03 | 87.4 | 87.82 | 85.64 | 290081 |
| 1727735520 | 88 | 1.03 | 1.18 | 86.84 | 88.585 | 86.84 | 199953 |
| 1727476800 | 86.97 | 0.38 | 0.44 | 87.47 | 89.18 | 86.845 | 218051 |
| 1727390400 | 86.59 | -0.3 | -0.35 | 87.45 | 87.93 | 86.32 | 171643 |
| 1727304000 | 86.89 | 0.01 | 0.01 | 87.4 | 87.97 | 86.32 | 219985 |
| 1727217600 | 86.88 | -4.1 | -4.51 | 90.67 | 90.67 | 86.8206 | 292899 |
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
