Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.37 | 2.2283669486 | 61.48 | 63.33 | 61.325 | 3147408 | 61.88188864 | CS |
| 4 | -1.47 | -2.28544776119 | 64.32 | 65.635 | 60.145 | 3987868 | 62.51199978 | CS |
| 12 | -5.8 | -8.44865258558 | 68.65 | 68.86 | 60.145 | 4204819 | 65.32364221 | CS |
| 26 | -10.3 | -14.0806561859 | 73.15 | 74.46 | 60.145 | 4007956 | 67.73185882 | CS |
| 52 | -3 | -4.55580865604 | 65.85 | 74.605 | 60.145 | 4193255 | 67.63246299 | CS |
| 156 | 11.39 | 22.1336960746 | 51.46 | 74.605 | 44.9 | 4725991 | 60.88556373 | CS |
| 260 | 11.39 | 22.1336960746 | 51.46 | 74.605 | 44.9 | 4725991 | 60.88556373 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 62.65 | 0.87 | 1.41 | 62.63 | 62.795 | 62.115 | 2955778 |
| 1735602000 | 61.78 | 0.09 | 0.15 | 61.94 | 61.97 | 61.56 | 3706131 |
| 1735342800 | 61.69 | 0.33 | 0.54 | 61.61 | 62.115 | 61.43 | 3638963 |
| 1735256400 | 61.36 | -0.08 | -0.13 | 61.48 | 61.77 | 61.325 | 2288761 |
| 1735077840 | 61.44 | 0.28 | 0.46 | 61.37 | 61.635 | 60.98 | 1369651 |
| 1734997200 | 61.16 | 0.52 | 0.86 | 60.7 | 61.289 | 60.485 | 3300469 |
| 1734738000 | 60.64 | -0.14 | -0.23 | 60.23 | 61.0258 | 60.145 | 4317183 |
| 1734651600 | 60.78 | 0.15 | 0.25 | 61.42 | 61.54 | 60.6136 | 5766617 |
| 1734565200 | 60.63 | -1.25 | -2.02 | 62.09 | 62.29 | 60.53 | 5368218 |
| 1734478800 | 61.88 | -0.27 | -0.43 | 61.74 | 62.08 | 61.59 | 4892719 |
| 1734392400 | 62.15 | -1.39 | -2.19 | 63.22 | 63.231 | 62.09 | 4347668 |
| 1734133200 | 63.54 | -0.46 | -0.72 | 63.99 | 64.015 | 63.44 | 4470501 |
| 1734046800 | 64 | -0.53 | -0.82 | 64.269999 | 64.635 | 63.9 | 3857711 |
| 1733960400 | 64.53 | 0.15 | 0.23 | 64.36 | 64.54 | 63.79 | 3481237 |
| 1733874000 | 64.379999 | -0.32 | -0.49 | 64.78 | 64.849999 | 64.22 | 3491251 |
| 1733787600 | 64.7 | 1.45 | 2.29 | 64.75 | 65.635 | 64.62 | 4651209 |
| 1733528400 | 63.25 | -1.1 | -1.71 | 64.25 | 64.28 | 63 | 5011451 |
| 1733442000 | 64.349999 | 0.14 | 0.22 | 64.319999 | 64.6191 | 63.93 | 4866107 |
| 1733355600 | 64.209999 | -1.07 | -1.64 | 65.61 | 65.61 | 64.09 | 5089594 |
| 1733269200 | 65.28 | 0.94 | 1.46 | 65.5 | 65.569999 | 64.97 | 3877154 |
| 1733182800 | 64.34 | -0.4 | -0.62 | 64.67 | 64.73 | 63.815 | 4055215 |
| 1732917840 | 64.739999 | -0.17 | -0.26 | 64.75 | 65.004999 | 64.65 | 2225476 |
| 1732750800 | 64.91 | 0.12 | 0.19 | 64.69 | 65.04 | 64.55 | 3006458 |
| 1732664400 | 64.79 | -0.26 | -0.40 | 65.06 | 65.069999 | 64.4312 | 3616793 |
| 1732578000 | 65.05 | -0.98 | -1.48 | 65.959999 | 66.11 | 65 | 3302278 |
| 1732318800 | 66.03 | -0.24 | -0.36 | 65.73 | 66.22 | 65.68 | 3710379 |
| 1732232400 | 66.269999 | 0.84 | 1.28 | 65.98 | 66.385 | 65.847899 | 3951089 |
| 1732146000 | 65.43 | -0.38 | -0.58 | 65.59 | 65.76 | 65.12 | 2742922 |
| 1732059600 | 65.81 | -0.51 | -0.77 | 65.879999 | 66.18 | 65.56 | 2892386 |
| 1731973200 | 66.319999 | 0.85 | 1.30 | 66.08 | 66.569999 | 65.915 | 3329258 |
| 1731714000 | 65.47 | -0.32 | -0.49 | 65.489999 | 65.769999 | 65.269999 | 4349606 |
| 1731627600 | 65.79 | 0.31 | 0.47 | 65.9 | 66.12 | 65.65 | 5436952 |
| 1731541200 | 65.48 | -0.09 | -0.14 | 65.01 | 65.8 | 64.459999 | 5946375 |
| 1731454800 | 65.569999 | -1.27 | -1.90 | 65.84 | 66.01 | 64.9479 | 6833674 |
| 1731368400 | 66.84 | -0.22 | -0.33 | 66.69 | 66.91 | 66.34 | 4718233 |
| 1731109200 | 67.06 | -1.55 | -2.26 | 67.67 | 67.68 | 66.675 | 4155830 |
| 1731022800 | 68.61 | 0.26 | 0.38 | 68.62 | 68.825 | 68.195 | 5246289 |
| 1730936400 | 68.35 | 0.13 | 0.19 | 67.14 | 68.44 | 66.864999 | 7517031 |
| 1730850000 | 68.22 | 0.48 | 0.71 | 68.48 | 68.61 | 67.895 | 4016252 |
| 1730763600 | 67.74 | 0.25 | 0.37 | 68.19 | 68.54 | 67.605 | 5069852 |
| 1730500800 | 67.49 | -0.06 | -0.09 | 68.01 | 68.09 | 67.29 | 8591208 |
| 1730414400 | 67.55 | 1.97 | 3.00 | 66.33 | 67.69 | 66.26 | 12668927 |
| 1730328000 | 65.58 | 0.3 | 0.46 | 65.33 | 65.7599 | 65.11 | 4034739 |
| 1730241600 | 65.28 | -0.76 | -1.15 | 65.769999 | 65.81 | 65.095 | 3435316 |
| 1730155200 | 66.04 | -0.81 | -1.21 | 65.31 | 66.144999 | 65.2 | 4784823 |
| 1729896000 | 66.849999 | 0.44 | 0.66 | 66.92 | 67.0903 | 66.605 | 3353854 |
| 1729809600 | 66.41 | -0.12 | -0.18 | 66.89 | 67.065 | 66.26 | 3117271 |
| 1729723200 | 66.53 | -0.48 | -0.72 | 66.64 | 66.819999 | 66.084999 | 2755613 |
| 1729636800 | 67.01 | -0.04 | -0.06 | 67.019999 | 67.37 | 66.86 | 3142422 |
| 1729550400 | 67.05 | 0.01 | 0.01 | 67.39 | 67.59 | 66.87 | 3308525 |
| 1729291200 | 67.04 | -0.3 | -0.45 | 67.04 | 67.17 | 66.569999 | 2335388 |
| 1729204800 | 67.34 | 0.7 | 1.05 | 66.87 | 67.34 | 66.73 | 3925098 |
| 1729118400 | 66.64 | 0.56 | 0.85 | 66.72 | 66.995 | 66.44 | 4388548 |
| 1729032000 | 66.08 | -2.3 | -3.36 | 66.36 | 66.47 | 65.97 | 4848444 |
| 1728945600 | 68.38 | -0.11 | -0.16 | 68.24 | 68.56 | 68.04 | 2516585 |
| 1728686400 | 68.49 | -0.35 | -0.51 | 68.56 | 68.86 | 68.4 | 3110910 |
| 1728600000 | 68.84 | 0.62 | 0.91 | 68.65 | 68.86 | 68.26 | 2486292 |
| 1728513600 | 68.22 | -0.05 | -0.07 | 67.8 | 68.495 | 67.67 | 3642549 |
| 1728427200 | 68.27 | -1.96 | -2.79 | 68.98 | 69.07 | 67.97 | 4382006 |
| 1728340800 | 70.23 | 1.72 | 2.51 | 69.27 | 70.555 | 69.115 | 6160186 |
| 1728081600 | 68.51 | 0.05 | 0.07 | 68.41 | 68.845 | 68.1 | 4415141 |
| 1727995200 | 68.46 | 0.64 | 0.94 | 67.6 | 68.56 | 67.36 | 3975307 |
| 1727908800 | 67.82 | 0.95 | 1.42 | 68.3 | 68.3989 | 67.335 | 4078271 |
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
