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 | 3.39 | 4.40946930281 | 76.88 | 80.29 | 75.915 | 474866 | 78.04444927 | CS |
| 4 | 10.46 | 14.9835267154 | 69.81 | 80.29 | 69.345 | 589423 | 75.61877305 | CS |
| 12 | 3.64 | 4.7500978729 | 76.63 | 80.29 | 69.345 | 522679 | 75.16137357 | CS |
| 26 | -5.2 | -6.08400608401 | 85.47 | 90.49 | 69.345 | 507626 | 78.82239618 | CS |
| 52 | -2.37 | -2.86786060019 | 82.64 | 94.705 | 69.345 | 497535 | 81.70219927 | CS |
| 156 | 15.39 | 23.7207151665 | 64.88 | 95.08 | 50.85 | 528902 | 75.15948653 | CS |
| 260 | 25.68 | 47.0415827075 | 54.59 | 95.08 | 22.255 | 552227 | 69.86773834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 80.27 | 0.11 | 0.14 | 80.43 | 82.18 | 80.2 | 1011605 |
| 1738280400 | 80.16 | 2.93 | 3.79 | 77.84 | 80.26 | 77.56 | 795901 |
| 1738194000 | 77.23 | 0.61 | 0.80 | 76.66 | 77.5 | 76.46 | 425935 |
| 1738107600 | 76.62 | -0.52 | -0.67 | 77.47 | 77.94 | 76.16 | 277532 |
| 1738021200 | 77.14 | 0.43 | 0.56 | 77.1 | 77.56 | 75.915 | 536428 |
| 1737762000 | 76.71 | 0.36 | 0.47 | 76.88 | 77.04 | 76.215 | 339869 |
| 1737675600 | 76.35 | 0 | 0.00 | 76.35 | 76.35 | 76.35 | 0 |
| 1737589200 | 76.35 | -1.19 | -1.53 | 77.54 | 77.54 | 75.935 | 485121 |
| 1737502800 | 77.54 | 0.86 | 1.12 | 77.69 | 78.84 | 77.45 | 493294 |
| 1737157200 | 76.68 | -0.16 | -0.21 | 77.42 | 77.98 | 76.58 | 526018 |
| 1737070800 | 76.84 | 0.71 | 0.93 | 76.13 | 77.175 | 76.02 | 512837 |
| 1736984400 | 76.13 | -0.45 | -0.59 | 76.81 | 78.525 | 75.83 | 801602 |
| 1736898000 | 76.58 | 2.39 | 3.22 | 74.82 | 76.67 | 74.65 | 693845 |
| 1736811600 | 74.19 | 1.57 | 2.16 | 72.09 | 74.314 | 72.09 | 558690 |
| 1736552400 | 72.62 | -1.33 | -1.80 | 72.892 | 73.4785 | 71.63 | 625004 |
| 1736379600 | 73.95 | 0.22 | 0.30 | 72.83 | 74.28 | 72.29 | 677267 |
| 1736293200 | 73.73 | -0.03 | -0.04 | 74.22 | 75.155 | 73.01 | 908601 |
| 1736206800 | 73.76 | 2.22 | 3.10 | 72.64 | 74.45 | 72.4984 | 770535 |
| 1735947600 | 71.54 | 1.69 | 2.42 | 69.75 | 71.66 | 69.345 | 566505 |
| 1735861200 | 69.85 | -1.52 | -2.13 | 71.84 | 72.22 | 69.7746 | 534919 |
| 1735688400 | 71.37 | 0.49 | 0.69 | 71 | 71.62 | 70.65 | 401123 |
| 1735602000 | 70.88 | -0.6 | -0.84 | 71.54 | 71.54 | 70.0001 | 410904 |
| 1735342800 | 71.48 | -0.55 | -0.76 | 72.09 | 72.4 | 71.08 | 174521 |
| 1735256400 | 72.03 | 0.2 | 0.28 | 71.5 | 72.2 | 71.325 | 181875 |
| 1735077840 | 71.83 | 0.22 | 0.31 | 71.28 | 72 | 71.065 | 110936 |
| 1734997200 | 71.61 | -0.02 | -0.03 | 71.75 | 71.75 | 70.97 | 247759 |
| 1734738000 | 71.63 | 0.87 | 1.23 | 70.51 | 72.82 | 70.2 | 1379353 |
| 1734651600 | 70.76 | -1.24 | -1.72 | 72.62 | 73.49 | 70.37 | 456821 |
| 1734565200 | 72 | -2.75 | -3.68 | 75 | 75.53 | 71.7 | 478359 |
| 1734478800 | 74.75 | -0.11 | -0.15 | 75.105 | 75.82 | 74.5 | 525970 |
| 1734392400 | 74.86 | -0.64 | -0.85 | 75.34 | 75.95 | 74.82 | 478976 |
| 1734133200 | 75.5 | -0.48 | -0.63 | 75.5 | 75.88 | 75.08 | 335666 |
| 1734046800 | 75.98 | -1.32 | -1.71 | 76.765 | 77.56 | 75.655 | 379367 |
| 1733960400 | 77.3 | -0.34 | -0.44 | 78.2 | 78.26 | 76.75 | 676193 |
| 1733874000 | 77.64 | -0.84 | -1.07 | 77.855 | 78.53 | 76.915 | 490145 |
| 1733787600 | 78.48 | 2.14 | 2.80 | 77.635 | 79.225 | 77.36 | 544600 |
| 1733528400 | 76.34 | 0.23 | 0.30 | 77.23 | 77.56 | 75.63 | 715281 |
| 1733442000 | 76.11 | -1.16 | -1.50 | 77.4 | 77.69 | 76.03 | 621422 |
| 1733355600 | 77.27 | -0.35 | -0.45 | 77.75 | 77.79 | 76.4 | 658665 |
| 1733269200 | 77.62 | -0.31 | -0.40 | 77.96 | 78.0788 | 77.19 | 391104 |
| 1733182800 | 77.93 | 0.48 | 0.62 | 77.26 | 78.19 | 77.13 | 322610 |
| 1732917840 | 77.45 | 0.65 | 0.85 | 77.185 | 77.79 | 76.82 | 324910 |
| 1732750800 | 76.8 | 0.25 | 0.33 | 76.91 | 77.62 | 76.6 | 274853 |
| 1732664400 | 76.55 | -1.17 | -1.51 | 77.43 | 77.76 | 76.36 | 254459 |
| 1732578000 | 77.72 | 1.76 | 2.32 | 77.06 | 78.63 | 76.8481 | 500382 |
| 1732318800 | 75.96 | 0.74 | 0.98 | 75.41 | 76.05 | 75.2 | 700113 |
| 1732232400 | 75.22 | 1.28 | 1.73 | 74.0055 | 75.56 | 74.0055 | 452111 |
| 1732146000 | 73.94 | 0.44 | 0.60 | 73.64 | 74.21 | 73.33 | 373721 |
| 1732059600 | 73.5 | -1.29 | -1.72 | 74.36 | 74.36 | 73.15 | 482036 |
| 1731973200 | 74.79 | -0.8 | -1.06 | 75.5 | 75.805 | 74.605 | 473103 |
| 1731714000 | 75.59 | 0.63 | 0.84 | 75.41 | 75.73 | 74.22 | 526252 |
| 1731627600 | 74.96 | 0.46 | 0.62 | 74.665 | 75.09 | 74.07 | 780201 |
| 1731541200 | 74.5 | -0.13 | -0.17 | 75.0065 | 76.2 | 74.48 | 657482 |
| 1731454800 | 74.63 | -1.89 | -2.47 | 76.0786 | 76.16 | 74.61 | 486129 |
| 1731368400 | 76.52 | -0.33 | -0.43 | 76.95 | 77.53 | 76.33 | 542660 |
| 1731109200 | 76.85 | -0.15 | -0.19 | 76.51 | 77.3 | 76 | 675135 |
| 1731022800 | 77 | -2.21 | -2.79 | 79.22 | 79.46 | 76.99 | 742716 |
| 1730936400 | 79.21 | 6.61 | 9.10 | 75.74 | 80.37 | 75.65 | 1832922 |
| 1730850000 | 72.6 | -10.77 | -12.92 | 78.25 | 80.715 | 72.345 | 2255918 |
| 1730763600 | 83.37 | 0.22 | 0.26 | 82.9 | 84.58 | 82.9 | 599677 |
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
