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 | -3.66 | -5.36656891496 | 68.2 | 69.655 | 63.76 | 774111 | 66.83888318 | CS |
| 4 | -8.71 | -11.8907849829 | 73.25 | 76.49 | 63.76 | 943404 | 68.603374 | CS |
| 12 | -8.25 | -11.333974447 | 72.79 | 82.81 | 63.76 | 953000 | 74.53901873 | CS |
| 26 | 8.1 | 14.351523742 | 56.44 | 82.81 | 55.18 | 847433 | 69.975904 | CS |
| 52 | 19.82 | 44.3202146691 | 44.72 | 82.81 | 41.81 | 970249 | 58.73027397 | CS |
| 156 | -15.85 | -19.7163826347 | 80.39 | 83.96 | 19.0601 | 1428987 | 42.43999663 | CS |
| 260 | -25.16 | -28.0490523969 | 89.7 | 96.39 | 19.0601 | 1364478 | 49.27099403 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 64.54 | -1.12 | -1.71 | 65.08 | 65.375 | 63.76 | 742923 |
| 1736293200 | 65.66 | -1.68 | -2.49 | 67.89 | 68 | 65.04 | 734415 |
| 1736206800 | 67.34 | -0.74 | -1.09 | 67.66 | 68.07 | 66.3849 | 836255 |
| 1735947600 | 68.08 | -0.3 | -0.44 | 68.5 | 69.655 | 67.23 | 816120 |
| 1735861200 | 68.38 | 0.46 | 0.68 | 68.2 | 69.35 | 67.53 | 740840 |
| 1735688400 | 67.92 | 1.65 | 2.49 | 66.8 | 68.29 | 66.3 | 744246 |
| 1735602000 | 66.269999 | 0.03 | 0.05 | 65.64 | 66.379999 | 64.239999 | 1157070 |
| 1735342800 | 66.239999 | -1.83 | -2.69 | 67.41 | 68.1699 | 66.06 | 828673 |
| 1735256400 | 68.07 | -0.23 | -0.34 | 67.95 | 68.575 | 67.57 | 600145 |
| 1735077840 | 68.3 | 0.77 | 1.14 | 67.87 | 68.58 | 66.93 | 518849 |
| 1734997200 | 67.53 | -0.48 | -0.71 | 67.98 | 68.24 | 66.769999 | 736781 |
| 1734738000 | 68.01 | 1.22 | 1.83 | 66.67 | 69.87 | 66.67 | 2712656 |
| 1734651600 | 66.79 | -2.26 | -3.27 | 70.46 | 70.46 | 66.65 | 1473070 |
| 1734565200 | 69.05 | -5.06 | -6.83 | 74.54 | 74.981 | 68.49 | 1435446 |
| 1734478800 | 74.11 | -1.23 | -1.63 | 74.73 | 75.2499 | 73.73 | 581422 |
| 1734392400 | 75.34 | 0.71 | 0.95 | 74.27 | 76.49 | 73.82 | 924045 |
| 1734133200 | 74.63 | 1.63 | 2.23 | 73.03 | 74.77 | 72.5501 | 816012 |
| 1734046800 | 73 | -0.58 | -0.79 | 73.25 | 73.915 | 72.94 | 582302 |
| 1733960400 | 73.58 | -0.57 | -0.77 | 75 | 75.435 | 72.72 | 1121141 |
| 1733874000 | 74.15 | -2.29 | -3.00 | 77.44 | 78.37 | 74.02 | 1340583 |
| 1733787600 | 76.44 | 1.28 | 1.70 | 76.13 | 79.22 | 76.13 | 1338500 |
| 1733528400 | 75.16 | 1.5 | 2.04 | 74.02 | 75.48 | 73.925 | 757097 |
| 1733442000 | 73.66 | -0.73 | -0.98 | 74.09 | 74.23 | 73.17 | 702280 |
| 1733355600 | 74.39 | 0.57 | 0.77 | 73.82 | 74.92 | 73.5468 | 779868 |
| 1733269200 | 73.82 | -1.92 | -2.53 | 75.71 | 76.1 | 73.24 | 1371547 |
| 1733182800 | 75.74 | -2.45 | -3.13 | 78.21 | 78.42 | 75.39 | 1063179 |
| 1732917840 | 78.19 | -0.66 | -0.84 | 79.12 | 79.51 | 77.76 | 669140 |
| 1732750800 | 78.85 | 0.68 | 0.87 | 78.39 | 79.05 | 78.01 | 938378 |
| 1732664400 | 78.17 | -0.78 | -0.99 | 78.49 | 79.2 | 77.28 | 2734238 |
| 1732578000 | 78.95 | -0.68 | -0.85 | 80.64 | 80.9 | 78.56 | 3185515 |
| 1732318800 | 79.63 | 0.48 | 0.61 | 80.3 | 80.8 | 79.53 | 3306633 |
| 1732232400 | 79.15 | 1.42 | 1.83 | 77.37 | 80.065 | 77.37 | 566194 |
| 1732146000 | 77.73 | 0.13 | 0.17 | 76.94 | 78.3799 | 76.64 | 358345 |
| 1732059600 | 77.6 | 1.26 | 1.65 | 75.8 | 78.055 | 75.33 | 455180 |
| 1731973200 | 76.34 | 0.7 | 0.93 | 74.87 | 76.77 | 74.4001 | 463647 |
| 1731714000 | 75.64 | -0.41 | -0.54 | 76.63 | 76.63 | 75.1 | 471183 |
| 1731627600 | 76.05 | -0.24 | -0.31 | 76.97 | 78.07 | 75.88 | 558075 |
| 1731541200 | 76.29 | -0.69 | -0.90 | 77.58 | 78.7599 | 75.77 | 716492 |
| 1731454800 | 76.98 | -4.09 | -5.05 | 80.75 | 81.455 | 76.83 | 529242 |
| 1731368400 | 81.07 | 0.34 | 0.42 | 81.55 | 82.81 | 80.67 | 577691 |
| 1731109200 | 80.73 | -0.4 | -0.49 | 81.34 | 82.19 | 79.53 | 723973 |
| 1731022800 | 81.13 | 0.91 | 1.13 | 79.75 | 81.65 | 79.38 | 681680 |
| 1730936400 | 80.22 | 2.23 | 2.86 | 79.94 | 80.7499 | 77.925 | 1308266 |
| 1730850000 | 77.99 | 1.76 | 2.31 | 75.79 | 78.66 | 75.79 | 585117 |
| 1730763600 | 76.23 | 1.84 | 2.47 | 74.02 | 76.59 | 73.62 | 634574 |
| 1730500800 | 74.39 | -1.22 | -1.61 | 76.62 | 77.06 | 74.33 | 739512 |
| 1730414400 | 75.61 | -2.22 | -2.85 | 77.13 | 77.72 | 75.58 | 1043670 |
| 1730328000 | 77.83 | 0.36 | 0.46 | 77.72 | 79.92 | 77.58 | 797511 |
| 1730241600 | 77.47 | 0.68 | 0.89 | 76.03 | 77.54 | 75.355 | 590371 |
| 1730155200 | 76.79 | 0.18 | 0.23 | 77.5 | 78.51 | 76.79 | 417443 |
| 1729896000 | 76.61 | -0.86 | -1.11 | 77.79 | 77.9895 | 76.57 | 636334 |
| 1729809600 | 77.47 | 1.89 | 2.50 | 75.83 | 77.86 | 75.68 | 626132 |
| 1729723200 | 75.58 | -1.09 | -1.42 | 76.21 | 76.9222 | 75.11 | 762748 |
| 1729636800 | 76.67 | -0.13 | -0.17 | 76.68 | 77.81 | 76.135 | 814791 |
| 1729550400 | 76.8 | -1.97 | -2.50 | 78.4 | 78.69 | 76.43 | 769612 |
| 1729291200 | 78.77 | 3.62 | 4.82 | 74.73 | 79.08 | 74.19 | 1183060 |
| 1729204800 | 75.15 | 2.46 | 3.38 | 72.79 | 75.59 | 72.59 | 1020814 |
| 1729118400 | 72.69 | 0.95 | 1.32 | 72.24 | 72.85 | 71.82 | 636988 |
| 1729032000 | 71.74 | 1.73 | 2.47 | 70.42 | 72.89 | 70.335 | 848673 |
| 1728945600 | 70.01 | 2.1 | 3.09 | 67.71 | 70.29 | 67.31 | 649366 |
| 1728686400 | 67.91 | 0.52 | 0.77 | 67.77 | 68.4181 | 67.49 | 512250 |
| 1728600000 | 67.39 | 0.23 | 0.34 | 66.5 | 67.83 | 66.33 | 514081 |
| 1728513600 | 67.16 | 0.65 | 0.98 | 66.62 | 67.275 | 66 | 466005 |
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
