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 | 6.45 | 11.2585093385 | 57.29 | 63.74 | 55.36 | 1607686 | 59.69944375 | CS |
| 4 | -5.08 | -7.38157512351 | 68.82 | 69.99 | 53.71 | 1627536 | 60.98830344 | CS |
| 12 | -17.72 | -21.7530076111 | 81.46 | 88.92 | 53.71 | 1589437 | 70.74749927 | CS |
| 26 | 0.3 | 0.47288776797 | 63.44 | 88.92 | 53.71 | 1757575 | 73.55858405 | CS |
| 52 | -6.23 | -8.90381592111 | 69.97 | 88.92 | 49.46 | 1735751 | 67.91392989 | CS |
| 156 | 12.61 | 24.6626246822 | 51.13 | 88.92 | 40 | 1269874 | 64.0972627 | CS |
| 260 | -20.26 | -24.119047619 | 84 | 108.75 | 40 | 1127387 | 65.53494542 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 63.74 | 0.75 | 1.19 | 62.66 | 64.31 | 62.59 | 1082209 |
| 1745534400 | 62.99 | 2.71 | 4.50 | 60.77 | 63.4325 | 60.33 | 1730008 |
| 1745448000 | 60.28 | 3.05 | 5.33 | 60.02 | 63.435 | 59.98 | 2312691 |
| 1745361600 | 57.23 | 0.97 | 1.72 | 57.01 | 57.97 | 56.04 | 1214643 |
| 1745275200 | 56.26 | -2.09 | -3.58 | 57.29 | 58.2 | 55.36 | 1173400 |
| 1744929600 | 58.35 | -1.51 | -2.52 | 59.49 | 60.02 | 57.945 | 1030890 |
| 1744843200 | 59.86 | -0.74 | -1.22 | 59.36 | 61.03 | 58.81 | 962882 |
| 1744756800 | 60.6 | 0.07 | 0.12 | 60.56 | 62.5 | 60.2 | 869047 |
| 1744670400 | 60.53 | -0.07 | -0.12 | 61.34 | 62.28 | 59.11 | 1172185 |
| 1744411200 | 60.6 | -0.14 | -0.23 | 60.72 | 61.07 | 58.26 | 1305869 |
| 1744324800 | 60.74 | -3.11 | -4.87 | 62.04 | 62.68 | 58.45 | 1948146 |
| 1744238400 | 63.85 | 7.56 | 13.43 | 55.4 | 64.83 | 55.4 | 2619612 |
| 1744152000 | 56.29 | -1.85 | -3.18 | 60.5 | 60.895 | 55.31 | 2749775 |
| 1744065600 | 58.14 | 0.82 | 1.43 | 55 | 61.1814 | 53.71 | 1761880 |
| 1743806400 | 57.32 | -4.74 | -7.64 | 59.65 | 60.05 | 55.4003 | 2503928 |
| 1743720000 | 62.06 | -6.91 | -10.02 | 63.77 | 64.625 | 60.83 | 2746966 |
| 1743633600 | 68.97 | 1.34 | 1.98 | 65.93 | 69.99 | 65.595 | 1155717 |
| 1743547200 | 67.63 | 1.61 | 2.44 | 66.19 | 67.83 | 65.7 | 1243513 |
| 1743460800 | 66.019999 | -0.78 | -1.17 | 64.56 | 66.599999 | 63.63 | 1176054 |
| 1743201600 | 66.8 | -2.48 | -3.58 | 68.82 | 69.0811 | 66.22 | 1245974 |
| 1743115200 | 69.28 | -0.69 | -0.99 | 69.5 | 70.31 | 67.97 | 1242002 |
| 1743028800 | 69.97 | -2.38 | -3.29 | 72.42 | 72.61 | 69.88 | 597528 |
| 1742942400 | 72.35 | 0.39 | 0.54 | 72.56 | 73.2 | 71.93 | 599334 |
| 1742856000 | 71.96 | 1.58 | 2.24 | 71.77 | 72.315 | 71.25 | 534416 |
| 1742596800 | 70.38 | 0.91 | 1.31 | 68.63 | 70.53 | 68.34 | 784677 |
| 1742510400 | 69.47 | -0.35 | -0.50 | 69.92 | 70.64 | 69.03 | 1034594 |
| 1742424000 | 69.82 | 1.21 | 1.76 | 68.88 | 70.91 | 68.6701 | 833305 |
| 1742337600 | 68.61 | -1.06 | -1.52 | 69.44 | 69.96 | 68.15 | 1282205 |
| 1742251200 | 69.67 | 1.54 | 2.26 | 68.05 | 70.705 | 67.78 | 1047544 |
| 1741992000 | 68.13 | 2.36 | 3.59 | 66.099999 | 69.07 | 66.099999 | 2052670 |
| 1741905600 | 65.769999 | -1.77 | -2.62 | 67.9 | 68.42 | 65.53 | 2204575 |
| 1741819200 | 67.54 | 2.33 | 3.57 | 66.209999 | 68.35 | 65.22 | 3015052 |
| 1741732800 | 65.209999 | -3.97 | -5.74 | 67.72 | 67.72 | 62.79 | 4524348 |
| 1741646400 | 69.18 | -4.08 | -5.57 | 71.21 | 72.05 | 68.62 | 1333777 |
| 1741390800 | 73.26 | 1.09 | 1.51 | 71.38 | 73.82 | 69.18 | 1261550 |
| 1741304400 | 72.17 | -4.24 | -5.55 | 75.97 | 75.97 | 72.09 | 909900 |
| 1741218000 | 76.41 | 2.07 | 2.78 | 74.38 | 76.62 | 73.83 | 1009289 |
| 1741131600 | 74.34 | 0.08 | 0.11 | 73.49 | 76.14 | 71.8601 | 1753244 |
| 1741045200 | 74.26 | -2.21 | -2.89 | 77.05 | 78.16 | 73.54 | 1277383 |
| 1740786000 | 76.47 | 0.55 | 0.72 | 75.6 | 76.9 | 74.87 | 2137324 |
| 1740699600 | 75.92 | -2.63 | -3.35 | 79.45 | 79.56 | 75.75 | 1109860 |
| 1740613200 | 78.55 | -0.36 | -0.46 | 79.57 | 80.56 | 78.37 | 1055392 |
| 1740526800 | 78.91 | -1.52 | -1.89 | 80.29 | 80.43 | 77.545 | 974337 |
| 1740440400 | 80.43 | -1.82 | -2.21 | 82.415 | 82.415 | 77.68 | 1468052 |
| 1740181200 | 82.25 | -0.8 | -0.96 | 84.23 | 84.77 | 81.8409 | 1628387 |
| 1740094800 | 83.05 | -3.43 | -3.97 | 85.7 | 85.745 | 81.85 | 2519901 |
| 1740008400 | 86.48 | -1.85 | -2.09 | 87 | 88.5 | 85.31 | 2314253 |
| 1739922000 | 88.33 | 0.83 | 0.95 | 88.25 | 88.92 | 86.6901 | 3288617 |
| 1739576400 | 87.5 | 12.4 | 16.51 | 81.05 | 87.9 | 77.61 | 4580411 |
| 1739490000 | 75.1 | 0.81 | 1.09 | 74.42 | 75.22 | 73.26 | 2173577 |
| 1739403600 | 74.29 | -0.51 | -0.68 | 73.42 | 74.91 | 73.42 | 1216842 |
| 1739317200 | 74.8 | -1.5 | -1.97 | 75.09 | 77.05 | 74.47 | 1325981 |
| 1739230800 | 76.3 | 0.85 | 1.13 | 76.64 | 77.685 | 75.65 | 1165427 |
| 1738971600 | 75.45 | -0.8 | -1.05 | 76.93 | 77.6 | 75.28 | 1077848 |
| 1738885200 | 76.25 | -1.19 | -1.54 | 77.63 | 77.78 | 75.02 | 1644027 |
| 1738798800 | 77.44 | -0.18 | -0.23 | 78.01 | 78.05 | 77 | 1162702 |
| 1738712400 | 77.62 | -0.4 | -0.51 | 78.44 | 78.785 | 77.28 | 869753 |
| 1738626000 | 78.02 | -1.54 | -1.94 | 77.19 | 78.67 | 76.4901 | 980569 |
| 1738366800 | 79.56 | -0.54 | -0.67 | 81.46 | 81.92 | 78.78 | 1273535 |
| 1738280400 | 80.1 | -0.34 | -0.42 | 80.69 | 81.63 | 79.93 | 763235 |
| 1738194000 | 80.44 | -1.34 | -1.64 | 81.69 | 82.47 | 79.35 | 963703 |
| 1738107600 | 81.78 | 2.35 | 2.96 | 79.4 | 83.07 | 78.32 | 1825818 |
| 1738021200 | 79.43 | 1.44 | 1.85 | 76.39 | 79.865 | 75.46 | 1094199 |
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
