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 | -2.11 | -2.6844783715 | 78.6 | 80.17 | 75.57 | 108526 | 77.75378291 | CS |
| 4 | -7.01 | -8.39520958084 | 83.5 | 83.5 | 75.57 | 113255 | 79.21451425 | CS |
| 12 | -5.69 | -6.92382574836 | 82.18 | 87.71 | 75.57 | 123400 | 82.63340402 | CS |
| 26 | -7.51 | -8.94047619048 | 84 | 88.42 | 75.57 | 129729 | 82.18106543 | CS |
| 52 | -3.67 | -4.57834331337 | 80.16 | 88.42 | 75.57 | 121653 | 82.12829578 | CS |
| 156 | 22.01 | 40.4001468429 | 54.48 | 88.42 | 40.92 | 95996 | 67.5623388 | CS |
| 260 | 47.51 | 163.940648723 | 28.98 | 88.42 | 21.43 | 93751 | 55.61122215 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 76.93 | -0.29 | -0.38 | 76.95 | 76.99 | 76.18 | 75914 |
| 1736293200 | 77.22 | 0.14 | 0.18 | 77.7 | 77.7 | 76.92 | 146491 |
| 1736206800 | 77.08 | -2.11 | -2.66 | 80.17 | 80.17 | 76.91 | 77401 |
| 1735947600 | 79.19 | 0.65 | 0.83 | 78.6 | 79.25 | 78.52 | 134299 |
| 1735861200 | 78.54 | 0.09 | 0.11 | 78.42 | 78.87 | 78.142043 | 155963 |
| 1735688400 | 78.45 | -0.1 | -0.13 | 78.33 | 78.555 | 77.84 | 271193 |
| 1735602000 | 78.55 | -0.33 | -0.42 | 78.5 | 78.81 | 77.61 | 41565 |
| 1735342800 | 78.88 | -0.88 | -1.10 | 79.63 | 79.7 | 78.33 | 47540 |
| 1735256400 | 79.76 | 0.18 | 0.23 | 79.49 | 79.83 | 78.85 | 29526 |
| 1735077840 | 79.58 | 0.29 | 0.37 | 79.13 | 79.65 | 78.9 | 181087 |
| 1734997200 | 79.29 | -0.21 | -0.26 | 79.56 | 79.56 | 78.58 | 105052 |
| 1734738000 | 79.5 | -0.29 | -0.36 | 79.23 | 80.31 | 79.01 | 159541 |
| 1734651600 | 79.79 | 0.24 | 0.30 | 79.15 | 80.58 | 79.15 | 108915 |
| 1734565200 | 79.55 | -1.59 | -1.96 | 81.51 | 81.59 | 79.44 | 115096 |
| 1734478800 | 81.14 | -0.94 | -1.15 | 81.48 | 81.96 | 81.01 | 88048 |
| 1734392400 | 82.08 | -0.53 | -0.64 | 82.46 | 83.17 | 81.87 | 101446 |
| 1734133200 | 82.61 | -0.62 | -0.74 | 83.5 | 83.5 | 82.29 | 86255 |
| 1734046800 | 83.23 | -1.32 | -1.56 | 84.17 | 84.32 | 82.84 | 164631 |
| 1733960400 | 84.55 | 0.03 | 0.04 | 84.07 | 85.37 | 84.07 | 88679 |
| 1733874000 | 84.52 | -0.87 | -1.02 | 84.94 | 85.26 | 84.27 | 195900 |
| 1733787600 | 85.39 | -1.14 | -1.32 | 87.28 | 87.28 | 85.13 | 89734 |
| 1733528400 | 86.53 | -0.45 | -0.52 | 87.2 | 87.71 | 86.44 | 81110 |
| 1733442000 | 86.98 | -0.52 | -0.59 | 87.47 | 87.56 | 86.31 | 85125 |
| 1733355600 | 87.5 | 1.67 | 1.95 | 85.6 | 87.58 | 85.6 | 152864 |
| 1733269200 | 85.83 | -0.92 | -1.06 | 86.95 | 86.96 | 85.66 | 119395 |
| 1733182800 | 86.75 | -0.27 | -0.31 | 86.81 | 87.125 | 86.22 | 78905 |
| 1732917840 | 87.02 | 1.31 | 1.53 | 86.11 | 87.03 | 86.11 | 68452 |
| 1732750800 | 85.71 | -0.17 | -0.20 | 85.62 | 86.7 | 85.42 | 153412 |
| 1732664400 | 85.88 | -1.04 | -1.20 | 86.54 | 86.87 | 85.415 | 129043 |
| 1732578000 | 86.92 | 0.95 | 1.11 | 86.2 | 87.13 | 85.97 | 260038 |
| 1732318800 | 85.97 | -0.06 | -0.07 | 86.26 | 86.58 | 85.56 | 84743 |
| 1732232400 | 86.03 | 1.9 | 2.26 | 84.68 | 86.03 | 84.3035 | 109121 |
| 1732146000 | 84.13 | 1.09 | 1.31 | 83.25 | 84.17 | 82.8 | 147027 |
| 1732059600 | 83.04 | 0.51 | 0.62 | 82.35 | 83.27 | 82.05 | 138694 |
| 1731973200 | 82.53 | 0.22 | 0.27 | 82.19 | 82.71 | 81.77 | 170476 |
| 1731714000 | 82.31 | -0.62 | -0.75 | 82.76 | 82.96 | 82.215 | 185567 |
| 1731627600 | 82.93 | 0.34 | 0.41 | 82.64 | 83.585 | 81.94 | 202539 |
| 1731541200 | 82.59 | 0.35 | 0.43 | 81.98 | 82.845 | 81.6 | 374346 |
| 1731454800 | 82.24 | -0.72 | -0.87 | 83.2 | 83.23 | 81.81 | 122421 |
| 1731368400 | 82.96 | 2.32 | 2.88 | 81.29 | 83.75 | 81.29 | 226754 |
| 1731109200 | 80.64 | -3.95 | -4.67 | 84.6 | 84.6 | 80.25 | 164769 |
| 1731022800 | 84.59 | 0.29 | 0.34 | 84.9 | 85.93 | 84.34 | 210039 |
| 1730936400 | 84.3 | 0.87 | 1.04 | 84.17 | 84.63 | 82.81 | 106654 |
| 1730850000 | 83.43 | 1.04 | 1.26 | 82.61 | 83.47 | 82.6 | 48380 |
| 1730763600 | 82.39 | 0.9 | 1.10 | 81.23 | 82.63 | 81.23 | 56028 |
| 1730500800 | 81.49 | 0.33 | 0.41 | 81.57 | 81.985 | 81.32 | 51760 |
| 1730414400 | 81.16 | -0.93 | -1.13 | 81.97 | 82.22 | 81.11 | 81523 |
| 1730328000 | 82.09 | -0.41 | -0.50 | 82.09 | 82.69 | 81.855 | 42457 |
| 1730241600 | 82.5 | -0.17 | -0.21 | 82.16 | 82.65 | 81.57 | 59774 |
| 1730155200 | 82.67 | 0.89 | 1.09 | 81.87 | 82.92 | 81.646 | 93947 |
| 1729896000 | 81.78 | -0.2 | -0.24 | 82.59 | 82.85 | 81.37 | 60881 |
| 1729809600 | 81.98 | -0.45 | -0.55 | 82.1 | 82.44 | 81.33 | 68194 |
| 1729723200 | 82.43 | 0.51 | 0.62 | 82.18 | 82.72 | 81.94 | 58149 |
| 1729636800 | 81.92 | -2.19 | -2.60 | 83.5 | 83.54 | 81.9 | 100357 |
| 1729550400 | 84.11 | 0.36 | 0.43 | 83.32 | 84.72 | 83.32 | 112302 |
| 1729291200 | 83.75 | 1.36 | 1.65 | 82.18 | 83.8 | 82.02 | 240891 |
| 1729204800 | 82.39 | -0.26 | -0.31 | 82.52 | 82.81 | 81.545 | 125814 |
| 1729118400 | 82.65 | -0.42 | -0.51 | 83.63 | 83.64 | 82.34 | 195109 |
| 1729032000 | 83.07 | -1.25 | -1.48 | 84.3 | 84.81 | 82.76 | 202992 |
| 1728945600 | 84.32 | -0.6 | -0.71 | 84.66 | 84.66 | 84.08 | 48224 |
| 1728686400 | 84.92 | 2.21 | 2.67 | 82.78 | 84.94 | 82.78 | 179568 |
| 1728600000 | 82.71 | -0.17 | -0.21 | 82.8 | 82.8 | 81.76 | 92958 |
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
