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 | -1.86 | -2.37699680511 | 78.25 | 80.68 | 73.3 | 156313 | 76.34849392 | DR |
| 4 | -3.61 | -4.5125 | 80 | 82.11 | 59.625 | 263815 | 72.13676695 | DR |
| 12 | -13.36 | -14.8857938719 | 89.75 | 90.77 | 59.625 | 234286 | 76.94603468 | DR |
| 26 | 8.81 | 13.0364013022 | 67.58 | 97.55 | 59.625 | 266597 | 80.45693061 | DR |
| 52 | 33.8 | 79.3613524301 | 42.59 | 97.55 | 38.58 | 262219 | 65.50980995 | DR |
| 156 | 54.19 | 244.099099099 | 22.2 | 97.55 | 18.71 | 206355 | 48.67585142 | DR |
| 260 | 66.83 | 699.058577406 | 9.56 | 97.55 | 9.14 | 202898 | 35.12609379 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 76.39 | 0.34 | 0.45 | 76.19 | 76.95 | 75.2301 | 103821 |
| 1745534400 | 76.05 | -1.27 | -1.64 | 77.44 | 79.61 | 75.7929 | 153404 |
| 1745448000 | 77.32 | 0.02 | 0.03 | 80.25 | 80.68 | 77.004 | 182140 |
| 1745361600 | 77.3 | 2.68 | 3.59 | 75.85 | 77.98 | 75.43 | 140892 |
| 1745275200 | 74.62 | -3.63 | -4.64 | 78.25 | 78.25 | 73.3 | 151776 |
| 1744929600 | 78.25 | 1.98 | 2.60 | 77.1 | 81.47 | 76.78 | 155175 |
| 1744843200 | 76.27 | 1.05 | 1.40 | 74.07 | 77.8 | 74.05 | 163388 |
| 1744756800 | 75.22 | -1.69 | -2.20 | 78.04 | 78.315 | 74.35 | 250529 |
| 1744670400 | 76.91 | 7.32 | 10.52 | 77.37 | 82.11 | 75 | 789871 |
| 1744411200 | 69.59 | 4.53 | 6.96 | 66.209999 | 71.25 | 64.849999 | 210555 |
| 1744324800 | 65.06 | -4.51 | -6.48 | 68.01 | 69.7893 | 62.78 | 187569 |
| 1744238400 | 69.57 | 6.72 | 10.69 | 63.08 | 70.72 | 59.625 | 543643 |
| 1744152000 | 62.85 | -1.81 | -2.80 | 66.989999 | 68.9425 | 61.68 | 445187 |
| 1744065600 | 64.66 | -3.92 | -5.72 | 65.099999 | 69.87 | 62.24 | 539417 |
| 1743806400 | 68.58 | -6.16 | -8.24 | 72.04 | 72.2815 | 65.599999 | 350663 |
| 1743720000 | 74.74 | -3.48 | -4.45 | 74.83 | 76.6 | 74.3808 | 223333 |
| 1743633600 | 78.22 | -0.55 | -0.70 | 77.47 | 79.12 | 77.09 | 87433 |
| 1743547200 | 78.77 | 1.57 | 2.03 | 77.66 | 79.75 | 76.78 | 120208 |
| 1743460800 | 77.2 | -2.25 | -2.83 | 77.7 | 78.115 | 75.05 | 199635 |
| 1743201600 | 79.45 | -1.35 | -1.67 | 80 | 80.4975 | 78.92 | 115120 |
| 1743115200 | 80.8 | -1.08 | -1.32 | 81.88 | 84.215 | 80.23 | 203230 |
| 1743028800 | 81.88 | -2.19 | -2.60 | 84.63 | 84.63 | 81.485 | 121927 |
| 1742942400 | 84.07 | 1.59 | 1.93 | 83.23 | 84.81 | 82.37 | 128783 |
| 1742856000 | 82.48 | 0.1 | 0.12 | 83.73 | 84.4292 | 81.85 | 105251 |
| 1742596800 | 82.38 | 2.88 | 3.62 | 78.31 | 82.82 | 78.31 | 183267 |
| 1742510400 | 79.5 | -0.45 | -0.56 | 79.46 | 80.88 | 78.98 | 134958 |
| 1742424000 | 79.95 | 4.05 | 5.34 | 77.2 | 80.15 | 76.11 | 216097 |
| 1742337600 | 75.9 | -4.34 | -5.41 | 79.1 | 80.49 | 75.2062 | 219816 |
| 1742251200 | 80.24 | -2.2 | -2.67 | 82.45 | 83.3199 | 79.93 | 220480 |
| 1741992000 | 82.44 | 3.78 | 4.81 | 79.96 | 82.74 | 79.3635 | 169316 |
| 1741905600 | 78.66 | -1.8 | -2.24 | 80.88 | 81.43988 | 78.48 | 163275 |
| 1741819200 | 80.46 | 4.56 | 6.01 | 77.84 | 81.23 | 77.39 | 335478 |
| 1741732800 | 75.9 | 1.18 | 1.58 | 75.72 | 77.2 | 73.91 | 224099 |
| 1741646400 | 74.72 | -4.39 | -5.55 | 76.96 | 77.83 | 72.86 | 208991 |
| 1741390800 | 79.11 | 1.21 | 1.55 | 78.61 | 80.1905 | 76.93 | 191796 |
| 1741304400 | 77.9 | 0.09 | 0.12 | 79.54 | 79.54 | 75.4 | 226036 |
| 1741218000 | 77.81 | 2.1 | 2.77 | 75.14 | 79.2 | 74.5201 | 180461 |
| 1741131600 | 75.71 | -0.62 | -0.81 | 76.34 | 78.52 | 73.3 | 127040 |
| 1741045200 | 76.33 | -0.48 | -0.62 | 79.47 | 79.98 | 75.54 | 192783 |
| 1740786000 | 76.81 | 3.37 | 4.59 | 73 | 78.025 | 72.68 | 346926 |
| 1740699600 | 73.44 | -3.65 | -4.73 | 77.1 | 77.235 | 73.2005 | 372139 |
| 1740613200 | 77.09 | 0.09 | 0.12 | 77.58 | 78.62 | 76.07 | 180535 |
| 1740526800 | 77 | -2.32 | -2.92 | 79.15 | 80.1081 | 76.06 | 232915 |
| 1740440400 | 79.32 | -1.19 | -1.48 | 81.18 | 81.9999 | 78 | 150418 |
| 1740181200 | 80.51 | -0.96 | -1.18 | 82.76 | 83.34 | 79.89 | 182765 |
| 1740094800 | 81.47 | 0.62 | 0.77 | 81.25 | 81.65 | 79.26 | 152493 |
| 1740008400 | 80.85 | -0.26 | -0.32 | 81 | 82.46 | 80.61 | 165717 |
| 1739922000 | 81.11 | 0.29 | 0.36 | 77.16 | 82.21 | 77.1 | 345056 |
| 1739576400 | 80.82 | 0.25 | 0.31 | 81.08 | 82.135 | 79.61 | 184418 |
| 1739490000 | 80.57 | 2.41 | 3.08 | 78.8 | 80.84 | 78.44 | 184285 |
| 1739403600 | 78.16 | 0.9 | 1.16 | 75.12 | 80.28 | 75.12 | 297979 |
| 1739317200 | 77.26 | -3.4 | -4.22 | 77.8 | 78.4 | 75.8 | 393773 |
| 1739230800 | 80.66 | -0.01 | -0.01 | 79.52 | 82.24 | 79.08 | 423969 |
| 1738971600 | 80.67 | -5.56 | -6.45 | 85.54 | 86.7409 | 79.87 | 355848 |
| 1738885200 | 86.23 | 3.23 | 3.89 | 83.63 | 86.41 | 83.46 | 204992 |
| 1738798800 | 83 | -3.43 | -3.97 | 86.79 | 86.9 | 82.76 | 233353 |
| 1738712400 | 86.43 | 1.41 | 1.66 | 85.68 | 87.91 | 85.68 | 155448 |
| 1738626000 | 85.02 | -4.41 | -4.93 | 86.67 | 86.955 | 83.59 | 297300 |
| 1738366800 | 89.43 | -0.32 | -0.36 | 89.75 | 90.32 | 88.56 | 178544 |
| 1738280400 | 89.75 | 2.49 | 2.85 | 88.64 | 91.109 | 88.27 | 325956 |
| 1738194000 | 87.26 | 5.96 | 7.33 | 81.29 | 87.26 | 78.79 | 397263 |
| 1738107600 | 81.3 | -1.54 | -1.86 | 83.53 | 83.664 | 78.2 | 656447 |
| 1738021200 | 82.84 | -2.8 | -3.27 | 83.55 | 84.04 | 80.69 | 406783 |
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
