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 | 0.825 | 1.08588351431 | 75.975 | 77.13 | 75.1 | 940701 | 76.10270819 | CS |
| 4 | 9.02 | 13.3077604013 | 67.78 | 77.13 | 64 | 1188625 | 70.07118253 | CS |
| 12 | 14.09 | 22.4685058204 | 62.71 | 77.13 | 60.1 | 1197800 | 67.04792263 | CS |
| 26 | 4.87 | 6.77047129153 | 71.93 | 77.13 | 58.04 | 1615225 | 65.15656776 | CS |
| 52 | -1.02 | -1.31071703932 | 77.82 | 88.39 | 58.04 | 1300908 | 70.01069434 | CS |
| 156 | -40.45 | -34.4989339019 | 117.25 | 125.77 | 58.04 | 1072292 | 78.88434971 | CS |
| 260 | 19.42 | 33.8445451377 | 57.38 | 125.77 | 32.38 | 1060678 | 73.32419531 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 76.8 | 0.4 | 0.52 | 76.06 | 77.13 | 75.86 | 668891 |
| 1731454800 | 76.4 | 0.15 | 0.20 | 76.16 | 76.57 | 75.75 | 881924 |
| 1731368400 | 76.25 | 0.51 | 0.67 | 76.52 | 76.99 | 75.9295 | 635169 |
| 1731109200 | 75.74 | -0.06 | -0.08 | 75.7 | 76.15 | 75.1 | 894183 |
| 1731022800 | 75.8 | -0.42 | -0.55 | 76.37 | 76.46 | 75.1 | 1648102 |
| 1730936400 | 76.22 | 7.21 | 10.45 | 71.8 | 76.3 | 71.8 | 2092077 |
| 1730850000 | 69.01 | 0.62 | 0.91 | 68.12 | 69.13 | 68.12 | 778679 |
| 1730763600 | 68.39 | 0.82 | 1.21 | 67.8 | 68.57 | 67.6 | 523248 |
| 1730500800 | 67.57 | -0.54 | -0.79 | 68.13 | 68.88 | 67.52 | 916026 |
| 1730414400 | 68.11 | -0.9 | -1.30 | 69.12 | 69.12 | 67.75 | 856521 |
| 1730328000 | 69.01 | -0.43 | -0.62 | 69.24 | 70.29 | 68.6 | 779317 |
| 1730241600 | 69.44 | 0.3 | 0.43 | 68.8 | 69.59 | 68.17 | 1593542 |
| 1730155200 | 69.14 | 1.46 | 2.16 | 68.05 | 69.17 | 67.965 | 842749 |
| 1729896000 | 67.68 | -1.07 | -1.56 | 68.98 | 69.05 | 67.55 | 1126355 |
| 1729809600 | 68.75 | 1.18 | 1.75 | 67.88 | 68.85 | 67.565 | 1263467 |
| 1729723200 | 67.57 | 1.87 | 2.85 | 64 | 68.8 | 64 | 2741943 |
| 1729636800 | 65.7 | 0.14 | 0.21 | 65.36 | 65.89 | 64.97 | 1465653 |
| 1729550400 | 65.56 | -0.75 | -1.13 | 66.349999 | 66.61 | 65.36 | 1528292 |
| 1729291200 | 66.31 | -0.91 | -1.35 | 67.37 | 67.64 | 66.15 | 1180500 |
| 1729204800 | 67.22 | -1.17 | -1.71 | 67.78 | 67.865 | 66.51 | 1430430 |
| 1729118400 | 68.39 | 0.74 | 1.09 | 68.03 | 68.935 | 67.45 | 785390 |
| 1729032000 | 67.65 | -0.06 | -0.09 | 67.73 | 68.93 | 67.495 | 667669 |
| 1728945600 | 67.71 | 0.47 | 0.70 | 67.27 | 67.78 | 66.78 | 716714 |
| 1728686400 | 67.24 | 0.57 | 0.85 | 66.75 | 67.87 | 66.73 | 567013 |
| 1728600000 | 66.67 | -0.51 | -0.76 | 67.36 | 67.66 | 66.19 | 1767958 |
| 1728513600 | 67.18 | 0.39 | 0.58 | 66.3 | 67.36 | 66.3 | 729132 |
| 1728427200 | 66.79 | -0.03 | -0.04 | 66.89 | 67.57 | 66.3167 | 776348 |
| 1728340800 | 66.819999 | 0.2 | 0.30 | 66.269999 | 67.37 | 66.269999 | 872327 |
| 1728081600 | 66.62 | 0.14 | 0.21 | 67.13 | 67.75 | 66.4 | 779885 |
| 1727995200 | 66.48 | -0.18 | -0.27 | 66.43 | 66.7 | 65.864099 | 700183 |
| 1727908800 | 66.66 | -0.29 | -0.43 | 66.68 | 67.21 | 66.43 | 769554 |
| 1727822400 | 66.95 | -0.46 | -0.68 | 67.41 | 67.4899 | 66.28 | 949884 |
| 1727736000 | 67.41 | 0.04 | 0.06 | 67.18 | 67.83 | 67.03 | 817355 |
| 1727476800 | 67.37 | 0 | 0.00 | 67.96 | 68.66 | 67.335 | 1091991 |
| 1727390400 | 67.37 | 1.41 | 2.14 | 66.569999 | 67.71 | 66.120099 | 906560 |
| 1727304000 | 65.959999 | -2.03 | -2.99 | 67.99 | 67.99 | 65.849999 | 1307657 |
| 1727217600 | 67.99 | -0.29 | -0.42 | 68.32 | 68.45 | 67.54 | 2112915 |
| 1727131200 | 68.28 | 1.48 | 2.22 | 66.95 | 68.7 | 66.5454 | 3812054 |
| 1726872000 | 66.8 | 0.8 | 1.21 | 65.72 | 66.879999 | 65.19 | 8226456 |
| 1726785600 | 66 | 2.29 | 3.59 | 64.379999 | 66.05 | 64.25 | 1512711 |
| 1726699200 | 63.71 | -0.15 | -0.23 | 63.93 | 64.379999 | 63.2 | 1624306 |
| 1726612800 | 63.86 | 0.6 | 0.95 | 63.85 | 64.41 | 63.44 | 628632 |
| 1726526400 | 63.26 | 0.12 | 0.19 | 63.22 | 63.85 | 62.955 | 1081849 |
| 1726267200 | 63.14 | 1.14 | 1.84 | 62.73 | 63.4231 | 62.415 | 620585 |
| 1726180800 | 62 | -0.13 | -0.21 | 62.49 | 62.68 | 61.17 | 685022 |
| 1726094400 | 62.13 | -0.4 | -0.64 | 62.04 | 62.42 | 61.59 | 954268 |
| 1726008000 | 62.53 | 0.78 | 1.26 | 61.95 | 62.6 | 61.51 | 789751 |
| 1725921600 | 61.75 | 1.04 | 1.71 | 60.54 | 61.89 | 60.1 | 1267735 |
| 1725662400 | 60.71 | -0.69 | -1.12 | 61.32 | 61.7838 | 60.265 | 840713 |
| 1725576000 | 61.4 | -0.64 | -1.03 | 61.93 | 62.06 | 60.96 | 690537 |
| 1725489600 | 62.04 | 0.66 | 1.08 | 61.14 | 62.09 | 60.9 | 998053 |
| 1725403200 | 61.38 | -1.29 | -2.06 | 62.23 | 63.0093 | 61.14 | 916434 |
| 1725057600 | 62.67 | -0.16 | -0.25 | 62.88 | 63.135 | 61.85 | 1130205 |
| 1724971200 | 62.83 | -0.2 | -0.32 | 63.54 | 63.83 | 62.79 | 568875 |
| 1724884800 | 63.03 | -0.54 | -0.85 | 63.43 | 63.68 | 62.82 | 724095 |
| 1724798400 | 63.57 | -0.87 | -1.35 | 64.01 | 64.519999 | 63.28 | 926435 |
| 1724712000 | 64.44 | 0.63 | 0.99 | 64.099999 | 65 | 63.905 | 1132996 |
| 1724452800 | 63.81 | 1.7 | 2.74 | 61.83 | 64.114999 | 61.805 | 947911 |
| 1724366400 | 62.11 | -0.59 | -0.94 | 62.71 | 62.89 | 61.94 | 727486 |
| 1724280000 | 62.7 | 1.71 | 2.80 | 61.42 | 62.71 | 61.36 | 615686 |
| 1724193600 | 60.99 | -0.39 | -0.64 | 61.15 | 61.42 | 60.88 | 672578 |
| 1724107200 | 61.38 | 0.07 | 0.11 | 61.46 | 61.71 | 61.15 | 609638 |
| 1723848000 | 61.31 | 0.07 | 0.11 | 61.06 | 61.46 | 60.9 | 663240 |
| 1723761600 | 61.24 | 1.04 | 1.73 | 60.87 | 62.2 | 60.87 | 1231523 |
| 1723675200 | 60.2 | -0.6 | -0.99 | 60.87 | 60.94 | 60.085 | 829380 |
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
