Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.495 | 3.85030864198 | 64.8 | 67.395 | 64.535 | 501139 | 66.53684178 | CS |
| 4 | -6.235 | -8.47953216374 | 73.53 | 73.63 | 64.44 | 373475 | 68.45056798 | CS |
| 12 | 1.835 | 2.803238619 | 65.46 | 73.64 | 61.555 | 381810 | 66.91546735 | CS |
| 26 | 8.395 | 14.2529711375 | 58.9 | 73.64 | 58.27 | 376148 | 65.92389698 | CS |
| 52 | 3.525 | 5.52767759134 | 63.77 | 73.64 | 56.36 | 409911 | 62.67696232 | CS |
| 156 | 2.855 | 4.430477964 | 64.44 | 79.24 | 53.77 | 358946 | 65.42792551 | CS |
| 260 | -15.285 | -18.5093242916 | 82.58 | 87.96 | 50.58 | 340827 | 66.20737573 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 67.11 | 0.46 | 0.69 | 66.599999 | 67.11 | 66.269999 | 106434 |
| 1734997200 | 66.65 | -0.04 | -0.06 | 66.239999 | 66.68 | 65.75 | 260489 |
| 1734738000 | 66.69 | 1.14 | 1.74 | 65.5 | 67.01 | 65.5 | 1248080 |
| 1734651600 | 65.55 | 1.09 | 1.69 | 65.04 | 65.9899 | 64.535 | 294308 |
| 1734565200 | 64.459999 | -3.84 | -5.62 | 68.3 | 68.79 | 64.44 | 444310 |
| 1734478800 | 68.3 | 0.41 | 0.60 | 67.48 | 68.55 | 67.48 | 401455 |
| 1734392400 | 67.89 | 0.19 | 0.28 | 67.36 | 68.13 | 67.25 | 651306 |
| 1734133200 | 67.7 | -0.41 | -0.60 | 67.69 | 67.87 | 67.11 | 250151 |
| 1734046800 | 68.11 | -0.6 | -0.87 | 69.09 | 69.425 | 68.01 | 251641 |
| 1733960400 | 68.71 | -1.42 | -2.02 | 69.46 | 69.57 | 68.7 | 420424 |
| 1733874000 | 70.13 | 0.26 | 0.37 | 69.5945 | 70.72 | 68.8 | 281180 |
| 1733787600 | 69.87 | -0.55 | -0.78 | 70.8 | 71.37 | 69.66 | 360117 |
| 1733528400 | 70.42 | -0.34 | -0.48 | 70.82 | 70.82 | 70.08 | 168298 |
| 1733442000 | 70.76 | -1.04 | -1.45 | 72.48 | 72.48 | 70.605 | 316308 |
| 1733355600 | 71.8 | 0.08 | 0.11 | 71.8 | 72.2 | 71.41 | 387830 |
| 1733269200 | 71.72 | -0.71 | -0.98 | 73.0832 | 73.12 | 71.67 | 252972 |
| 1733182800 | 72.43 | -0.76 | -1.04 | 73.61 | 73.61 | 72.14 | 333594 |
| 1732917840 | 73.19 | 0.08 | 0.11 | 73.3 | 73.63 | 73 | 137302 |
| 1732750800 | 73.11 | 0.51 | 0.70 | 73.05 | 73.64 | 72.775 | 322189 |
| 1732664400 | 72.6 | -0.78 | -1.06 | 73.1278 | 73.2 | 72.12 | 301988 |
| 1732578000 | 73.38 | 0.83 | 1.14 | 73.23 | 73.52 | 72.595 | 553089 |
| 1732318800 | 72.55 | 1.89 | 2.67 | 70.845 | 72.71 | 70.845 | 496698 |
| 1732232400 | 70.66 | 2.27 | 3.32 | 68.44 | 70.73 | 68.44 | 399863 |
| 1732146000 | 68.39 | 0.46 | 0.68 | 68 | 68.44 | 67 | 319847 |
| 1732059600 | 67.93 | -0.26 | -0.38 | 67.71 | 68.01 | 67.019999 | 454904 |
| 1731973200 | 68.19 | 1.18 | 1.76 | 66.4 | 68.35 | 66.4 | 530999 |
| 1731714000 | 67.01 | 1.09 | 1.65 | 66.31 | 67.265 | 66.3 | 317811 |
| 1731627600 | 65.92 | 0.23 | 0.35 | 65.795 | 66.345 | 65.67 | 318731 |
| 1731541200 | 65.69 | -0.46 | -0.70 | 66.495 | 66.8933 | 65.629999 | 186732 |
| 1731454800 | 66.15 | 0.07 | 0.11 | 66.19 | 67.28 | 66.069999 | 322517 |
| 1731368400 | 66.08 | 1.66 | 2.58 | 64.62 | 66.19 | 64.62 | 391004 |
| 1731109200 | 64.42 | 0.48 | 0.75 | 63.955 | 65.1199 | 63.67 | 360843 |
| 1731022800 | 63.94 | -1.15 | -1.77 | 64.985 | 65.569999 | 63.89 | 321319 |
| 1730936400 | 65.09 | 2.29 | 3.65 | 64.61 | 65.569999 | 64.019999 | 614239 |
| 1730850000 | 62.8 | 0.56 | 0.90 | 61.92 | 62.82 | 61.92 | 440640 |
| 1730763600 | 62.24 | -0.27 | -0.43 | 62.34 | 62.99 | 61.87 | 266774 |
| 1730500800 | 62.51 | -1.35 | -2.11 | 63.82 | 64.019999 | 62.31 | 251919 |
| 1730414400 | 63.86 | -0.62 | -0.96 | 64.555 | 65.06 | 63.81 | 421943 |
| 1730328000 | 64.48 | -0.03 | -0.05 | 64.769999 | 65.019999 | 64.37 | 339103 |
| 1730241600 | 64.51 | -0.76 | -1.16 | 64.8 | 64.8 | 64.26 | 313106 |
| 1730155200 | 65.269999 | 0.44 | 0.68 | 65.22 | 65.769999 | 65.22 | 238147 |
| 1729896000 | 64.83 | -0.79 | -1.20 | 65.989999 | 65.989999 | 64.78 | 186434 |
| 1729809600 | 65.62 | -0.21 | -0.32 | 66.16 | 66.16 | 65.36 | 247837 |
| 1729723200 | 65.83 | -0.56 | -0.84 | 66.39 | 66.41 | 65.62 | 428174 |
| 1729636800 | 66.39 | 0.14 | 0.21 | 65.65 | 66.79 | 65.65 | 800809 |
| 1729550400 | 66.25 | 1 | 1.53 | 65.48 | 66.4 | 64.569999 | 777669 |
| 1729291200 | 65.25 | 1.47 | 2.30 | 64.12 | 65.28 | 63.84 | 432503 |
| 1729204800 | 63.78 | -3.02 | -4.52 | 64.8 | 65.15 | 61.555 | 1292840 |
| 1729118400 | 66.8 | 1.24 | 1.89 | 65.959999 | 66.92 | 65.879999 | 332930 |
| 1729032000 | 65.56 | 0.3 | 0.46 | 65.66 | 66.349999 | 65.26 | 314329 |
| 1728945600 | 65.26 | 0.39 | 0.60 | 64.84 | 65.3 | 64.51 | 247518 |
| 1728686400 | 64.87 | 0.97 | 1.52 | 63.9 | 64.97 | 63.9 | 166262 |
| 1728600000 | 63.9 | -0.45 | -0.70 | 64.245 | 64.54 | 63.74 | 258593 |
| 1728513600 | 64.349999 | -0.14 | -0.22 | 64.65 | 65.3 | 64.14 | 249870 |
| 1728427200 | 64.489999 | 0.24 | 0.37 | 64.39 | 65.019999 | 64.215 | 341079 |
| 1728340800 | 64.25 | -0.87 | -1.34 | 64.86 | 64.864999 | 63.825 | 350290 |
| 1728081600 | 65.12 | 0.09 | 0.14 | 65.09 | 65.47 | 64.93 | 232029 |
| 1727995200 | 65.03 | -0.66 | -1.00 | 65.33 | 65.59 | 65 | 168335 |
| 1727908800 | 65.69 | -1.24 | -1.85 | 66.61 | 66.909899 | 65.519999 | 277835 |
| 1727822400 | 66.93 | -0.36 | -0.53 | 67.27 | 67.545 | 66.769999 | 255418 |
| 1727735520 | 67.29 | 0.15 | 0.22 | 67.26 | 67.655 | 66.92 | 228859 |
| 1727476800 | 67.14 | 0.8 | 1.21 | 66.65 | 67.36 | 66.65 | 254621 |
| 1727390400 | 66.34 | -0.44 | -0.66 | 66.86 | 67.225 | 66.209999 | 200380 |
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
