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 | -1.71 | -2.35310306867 | 72.67 | 79.115 | 70.01 | 1219321 | 74.07711591 | CS |
| 4 | 4.88 | 7.38498789346 | 66.08 | 79.115 | 65.6 | 705480 | 71.43632048 | CS |
| 12 | -2.0749 | -2.8409705497 | 73.0349 | 83.55 | 64.52 | 735242 | 72.70067556 | CS |
| 26 | -2.04 | -2.79452054795 | 73 | 93.9 | 64.52 | 771773 | 75.48092154 | CS |
| 52 | 13.96 | 24.4912280702 | 57 | 93.9 | 53.43 | 809823 | 70.55199432 | CS |
| 156 | -74.48 | -51.2101210121 | 145.44 | 155.9899 | 39.055 | 752773 | 69.32956452 | CS |
| 260 | -49.57 | -41.1266904505 | 120.53 | 254.34 | 39.055 | 614770 | 95.03814543 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 70.96 | -0.95 | -1.32 | 71.65 | 71.7 | 70.03 | 902663 |
| 1738280400 | 71.91 | 0.56 | 0.78 | 70.95 | 72.23 | 70.01 | 1179672 |
| 1738194000 | 71.35 | -4.38 | -5.78 | 76.7 | 79.115 | 71.12 | 1551166 |
| 1738107600 | 75.73 | -1.97 | -2.54 | 77.08 | 78.42 | 75.715 | 1405689 |
| 1738021200 | 77.7 | 3.97 | 5.38 | 73.73 | 77.78 | 72.92 | 1296235 |
| 1737762000 | 73.73 | 2.27 | 3.18 | 72.67 | 73.95 | 72.52 | 662511 |
| 1737675600 | 71.46 | 0 | 0.00 | 71.46 | 71.46 | 71.46 | 0 |
| 1737589200 | 71.46 | 0.39 | 0.55 | 71.26 | 71.71 | 70.82 | 441595 |
| 1737502800 | 71.07 | 0.84 | 1.20 | 70.9 | 71.74 | 70.87 | 366629 |
| 1737157200 | 70.23 | -0.62 | -0.88 | 71.45 | 71.625 | 69.97 | 487342 |
| 1737070800 | 70.85 | 0.21 | 0.30 | 70.4 | 71.79 | 69.74 | 465218 |
| 1736984400 | 70.64 | 2.31 | 3.38 | 69.82 | 70.68 | 68.81 | 597454 |
| 1736898000 | 68.33 | -0.41 | -0.60 | 69.37 | 69.87 | 67.65 | 445079 |
| 1736811600 | 68.74 | 2.36 | 3.56 | 66.29 | 68.77 | 66.2 | 398542 |
| 1736552400 | 66.379999 | -0.91 | -1.35 | 66.489999 | 67.195 | 65.825 | 532769 |
| 1736379600 | 67.29 | 0.38 | 0.57 | 66.319999 | 67.36 | 65.84 | 423349 |
| 1736293200 | 66.91 | -0.39 | -0.58 | 66.78 | 67.85 | 66.345 | 634902 |
| 1736206800 | 67.3 | 0.69 | 1.04 | 67.3 | 68.83 | 67.17 | 691521 |
| 1735947600 | 66.61 | 0.9 | 1.37 | 66.349999 | 67.39 | 65.599999 | 444364 |
| 1735861200 | 65.709999 | -0.63 | -0.95 | 66.61 | 68.27 | 65.629999 | 444814 |
| 1735688400 | 66.34 | 1.2 | 1.84 | 65.53 | 66.51 | 65.34 | 495928 |
| 1735602000 | 65.14 | -0.9 | -1.36 | 65.709999 | 65.75 | 64.519999 | 423639 |
| 1735342800 | 66.04 | -0.89 | -1.33 | 66.349999 | 67.2 | 65.58 | 504833 |
| 1735256400 | 66.93 | -0.03 | -0.04 | 66.8 | 67.63 | 66.33 | 283081 |
| 1735077840 | 66.959999 | -0.31 | -0.46 | 67.65 | 68.19 | 66.78 | 217865 |
| 1734997200 | 67.27 | -1.25 | -1.82 | 68.31 | 68.53 | 67.069999 | 738968 |
| 1734738000 | 68.52 | 1.23 | 1.83 | 67.3 | 69.325 | 66.790099 | 2853160 |
| 1734651600 | 67.29 | -1.21 | -1.77 | 68.9 | 69.51 | 66.9 | 613807 |
| 1734565200 | 68.5 | -3.9 | -5.39 | 72.39 | 72.6399 | 68.352 | 634222 |
| 1734478800 | 72.4 | -0.8 | -1.09 | 72.85 | 73.04 | 71.665 | 527672 |
| 1734392400 | 73.2 | -1.96 | -2.61 | 76.08 | 76.08 | 72.69 | 701344 |
| 1734133200 | 75.16 | 0.84 | 1.13 | 74.15 | 75.54 | 73.02 | 679253 |
| 1734046800 | 74.32 | 0.77 | 1.05 | 73.52 | 74.4 | 73.3159 | 583230 |
| 1733960400 | 73.55 | -0.19 | -0.26 | 74.18 | 74.18 | 72.535 | 643832 |
| 1733874000 | 73.74 | -0.7 | -0.94 | 74.08 | 75 | 72.5 | 511763 |
| 1733787600 | 74.44 | -1.03 | -1.36 | 75.5 | 76.76 | 73.91 | 937644 |
| 1733528400 | 75.47 | -0.02 | -0.03 | 76.5 | 77.48 | 74.67 | 759410 |
| 1733442000 | 75.49 | -0.46 | -0.61 | 75.88 | 77.77 | 75.43 | 670204 |
| 1733355600 | 75.95 | 0.09 | 0.12 | 75.74 | 76.055 | 74.57 | 692480 |
| 1733269200 | 75.86 | -1.11 | -1.44 | 76.91 | 77.105 | 75.3 | 628553 |
| 1733182800 | 76.97 | -0.12 | -0.16 | 77.14 | 77.5 | 75.75 | 818560 |
| 1732917840 | 77.09 | 1.29 | 1.70 | 75.55 | 77.17 | 75.25 | 503002 |
| 1732750800 | 75.8 | -2 | -2.57 | 78.25 | 79.16 | 75.5 | 678502 |
| 1732664400 | 77.8 | -3.93 | -4.81 | 79.28 | 80 | 77.42 | 1075624 |
| 1732578000 | 81.73 | 3.87 | 4.97 | 78.95 | 83.55 | 78.95 | 1083048 |
| 1732318800 | 77.86 | 1.38 | 1.80 | 76.41 | 78.26 | 75.918 | 636015 |
| 1732232400 | 76.48 | 1.29 | 1.72 | 75.3 | 76.99 | 74.28 | 892621 |
| 1732146000 | 75.19 | 0.53 | 0.71 | 74.83 | 75.945 | 74.64 | 482078 |
| 1732059600 | 74.66 | -0.18 | -0.24 | 74.61 | 75.65 | 74.049 | 582157 |
| 1731973200 | 74.84 | 0.43 | 0.58 | 74 | 75.66 | 73.5 | 878084 |
| 1731714000 | 74.41 | -0.07 | -0.09 | 74.3 | 75.19 | 73.52 | 643662 |
| 1731627600 | 74.48 | 1.65 | 2.27 | 73.42 | 75.93 | 72.61 | 914931 |
| 1731541200 | 72.83 | -0.75 | -1.02 | 74.2 | 74.71 | 72.51 | 712915 |
| 1731454800 | 73.58 | -0.8 | -1.08 | 73.75 | 74.52 | 72.88 | 970301 |
| 1731368400 | 74.38 | 1.78 | 2.45 | 73.04 | 74.95 | 72.6 | 1040593 |
| 1731109200 | 72.6 | -0.39 | -0.53 | 73.47 | 74.06 | 70.94 | 1515544 |
| 1731022800 | 72.99 | -1.3 | -1.75 | 74.73 | 75.07 | 71.8 | 1831777 |
| 1730936400 | 74.29 | -19.18 | -20.52 | 87.44 | 87.44 | 72.0701 | 4523102 |
| 1730850000 | 93.47 | 1.92 | 2.10 | 90.4 | 93.9 | 90.28 | 1001257 |
| 1730763600 | 91.55 | 1.89 | 2.11 | 90 | 91.7 | 89.21 | 849077 |
| 1730500800 | 89.66 | 2.68 | 3.08 | 87.4 | 90.145 | 87.3572 | 743420 |
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
