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 | -5.14 | -6.88085676037 | 74.7 | 75.18 | 68.355 | 203445 | 70.58953771 | CS |
| 4 | -6.11 | -8.07453416149 | 75.67 | 78.44 | 68.355 | 168660 | 73.89177094 | CS |
| 12 | -4.44 | -6 | 74 | 78.44 | 66.43 | 151778 | 71.83521307 | CS |
| 26 | 8.09 | 13.1608914918 | 61.47 | 78.44 | 59.44 | 163609 | 70.83602866 | CS |
| 52 | 11.26 | 19.3138936535 | 58.3 | 78.44 | 56.16 | 180328 | 65.75572535 | CS |
| 156 | -8.85 | -11.28682566 | 78.41 | 81 | 35.955 | 186396 | 54.19180281 | CS |
| 260 | 28.09 | 67.7357125633 | 41.47 | 81 | 20.26 | 185626 | 51.67706574 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 69.56 | -0.44 | -0.63 | 69.7 | 70.26 | 69.16 | 154120 |
| 1734738000 | 70 | 1.23 | 1.79 | 68.355 | 70.915 | 68.355 | 413749 |
| 1734651600 | 68.77 | -0.84 | -1.21 | 70.56 | 70.75 | 68.71 | 147385 |
| 1734565200 | 69.61 | -3.33 | -4.57 | 73.22 | 73.89 | 68.76 | 222990 |
| 1734478800 | 72.94 | -1.48 | -1.99 | 75.02 | 75.02 | 72.7 | 109703 |
| 1734392400 | 74.42 | -0.18 | -0.24 | 74.7 | 75.18 | 74.155 | 123397 |
| 1734133200 | 74.6 | 0.4 | 0.54 | 74.215 | 74.6 | 73.135 | 166673 |
| 1734046800 | 74.2 | 0.66 | 0.90 | 73.41 | 74.7399 | 73 | 128744 |
| 1733960400 | 73.54 | -0.68 | -0.92 | 74.35 | 74.56 | 72.65 | 184063 |
| 1733874000 | 74.22 | -2.96 | -3.84 | 76.98 | 76.98 | 74.14 | 241270 |
| 1733787600 | 77.18 | 2.02 | 2.69 | 76.19 | 78.44 | 76.0574 | 454594 |
| 1733528400 | 75.16 | 0.28 | 0.37 | 75.225 | 75.36 | 74.155 | 119024 |
| 1733442000 | 74.88 | -0.16 | -0.21 | 75.135 | 75.58 | 74.67 | 105166 |
| 1733355600 | 75.04 | -0.52 | -0.69 | 76.145 | 76.15 | 74.53 | 97877 |
| 1733269200 | 75.56 | -0.81 | -1.06 | 75.09 | 76.49 | 75.08 | 71192 |
| 1733182800 | 76.37 | 1.28 | 1.70 | 73.64 | 76.88 | 73.64 | 162157 |
| 1732917840 | 75.09 | -0.37 | -0.49 | 75.98 | 76.09 | 74.93 | 65334 |
| 1732750800 | 75.46 | 0.34 | 0.45 | 75.78 | 76.265 | 75.3 | 69632 |
| 1732664400 | 75.12 | -1.11 | -1.46 | 75.46 | 75.465 | 74.325 | 121778 |
| 1732578000 | 76.23 | 1.59 | 2.13 | 75.67 | 76.88 | 75.58 | 199804 |
| 1732318800 | 74.64 | 0.85 | 1.15 | 73.945 | 75.3 | 73.945 | 138280 |
| 1732232400 | 73.79 | 1.44 | 1.99 | 72.69 | 74.425 | 72.625 | 110312 |
| 1732146000 | 72.35 | -0.68 | -0.93 | 72.72 | 72.87 | 71.81 | 145124 |
| 1732059600 | 73.03 | 0.21 | 0.29 | 72.905 | 73.47 | 72.505 | 101716 |
| 1731973200 | 72.82 | -0.58 | -0.79 | 73.365 | 73.76 | 72.385 | 107187 |
| 1731714000 | 73.4 | 0.88 | 1.21 | 73 | 73.73 | 72.57 | 95910 |
| 1731627600 | 72.52 | -0.36 | -0.49 | 73.51 | 73.645 | 72.23 | 76845 |
| 1731541200 | 72.88 | 0.51 | 0.70 | 72.86 | 74.22 | 72.72 | 139733 |
| 1731454800 | 72.37 | -0.37 | -0.51 | 73.02 | 73.38 | 72.32 | 96753 |
| 1731368400 | 72.74 | 0.37 | 0.51 | 73.19 | 73.97 | 72.552 | 107307 |
| 1731109200 | 72.37 | 1.32 | 1.86 | 71.71 | 73.48 | 71.47 | 134633 |
| 1731022800 | 71.05 | -0.81 | -1.13 | 71.725 | 72.1199 | 70.41 | 125501 |
| 1730936400 | 71.86 | 2.95 | 4.28 | 72.59 | 73.14 | 70.55 | 279487 |
| 1730850000 | 68.91 | 1.28 | 1.89 | 67.565 | 69.04 | 67.23 | 181184 |
| 1730763600 | 67.63 | 0.28 | 0.42 | 67.39 | 68.84 | 67.29 | 129661 |
| 1730500800 | 67.35 | -1.45 | -2.11 | 68.96 | 68.96 | 67.2 | 102568 |
| 1730414400 | 68.8 | -0.45 | -0.65 | 69.45 | 69.5 | 68.44 | 86066 |
| 1730328000 | 69.25 | 0.25 | 0.36 | 69.2 | 70.36 | 69.2 | 121865 |
| 1730241600 | 69 | -0.55 | -0.79 | 68.74 | 69.38 | 68.6 | 85392 |
| 1730155200 | 69.55 | 0.52 | 0.75 | 69.92 | 70.15 | 69.36 | 133484 |
| 1729896000 | 69.03 | -2.4 | -3.36 | 72.12 | 72.14 | 68.86 | 132472 |
| 1729809600 | 71.43 | 4.06 | 6.03 | 70.45 | 72.04 | 69.12 | 219072 |
| 1729723200 | 67.37 | -0.6 | -0.88 | 67.6 | 67.927 | 67.0421 | 132387 |
| 1729636800 | 67.97 | 0.17 | 0.25 | 67.83 | 68.52 | 67.433 | 157760 |
| 1729550400 | 67.8 | -2.62 | -3.72 | 70.06 | 70.06 | 67.775 | 126072 |
| 1729291200 | 70.42 | -0.83 | -1.16 | 71.33 | 71.5 | 70.24 | 89134 |
| 1729204800 | 71.25 | -0.05 | -0.07 | 71.11 | 71.71 | 70.51 | 111432 |
| 1729118400 | 71.3 | 1.25 | 1.78 | 70.35 | 71.925 | 70.13 | 126259 |
| 1729032000 | 70.05 | 0.91 | 1.32 | 69.27 | 71.24 | 69.02 | 195375 |
| 1728945600 | 69.14 | -0.07 | -0.10 | 69.12 | 69.6075 | 68.68 | 126769 |
| 1728686400 | 69.21 | 1.97 | 2.93 | 67.5 | 69.25 | 67.5 | 268762 |
| 1728600000 | 67.24 | -0.59 | -0.87 | 67.17 | 67.64 | 66.43 | 162428 |
| 1728513600 | 67.83 | -0.9 | -1.31 | 68.4 | 68.54 | 67.63 | 162627 |
| 1728427200 | 68.73 | -0.46 | -0.66 | 68.52 | 69.0852 | 68.275 | 127073 |
| 1728340800 | 69.19 | -2.2 | -3.08 | 71.14 | 71.14 | 68.47 | 197228 |
| 1728081600 | 71.39 | -0.58 | -0.81 | 72.44 | 72.61 | 70.99 | 164076 |
| 1727995200 | 71.97 | -1.03 | -1.41 | 72.47 | 72.725 | 71.84 | 171050 |
| 1727908800 | 73 | 0.25 | 0.34 | 73.0783 | 73.845 | 72.09 | 284516 |
| 1727822400 | 72.75 | -1.99 | -2.66 | 74.45 | 75.0827 | 72.52 | 160601 |
| 1727735520 | 74.74 | 0.4 | 0.54 | 74 | 74.87 | 73.68 | 136297 |
| 1727476800 | 74.34 | 1.17 | 1.60 | 73.76 | 75.365 | 73.38 | 142474 |
| 1727390400 | 73.17 | -0.08 | -0.11 | 73.86 | 74.045 | 73.14 | 258773 |
| 1727304000 | 73.25 | -0.35 | -0.48 | 73.63 | 74.03 | 73.07 | 92242 |
| 1727217600 | 73.6 | -0.93 | -1.25 | 74.62 | 74.84 | 73.21 | 114252 |
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
