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 | 3.06 | 3.97350993377 | 77.01 | 80.35 | 75.64 | 555711 | 77.31823282 | CS |
| 4 | 5.57 | 7.47651006711 | 74.5 | 80.35 | 68.605 | 509189 | 74.02762157 | CS |
| 12 | 3.1 | 4.02754319865 | 76.97 | 100 | 68.605 | 509283 | 80.4531646 | CS |
| 26 | 10.17 | 14.5493562232 | 69.9 | 100 | 66.77 | 568581 | 77.97892293 | CS |
| 52 | 37.87 | 89.7393364929 | 42.2 | 100 | 41.995 | 590634 | 67.76753236 | CS |
| 156 | 73.56 | 1129.95391705 | 6.51 | 100 | 6.31 | 488167 | 40.10641407 | CS |
| 260 | 66.11 | 473.567335244 | 13.96 | 100 | 4.9 | 421244 | 30.64129746 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 77.99 | 0.1 | 0.13 | 78.88 | 80 | 76.9591 | 971670 |
| 1781736000 | 77.89 | 1.7 | 2.23 | 77.39 | 79.1075 | 77.245 | 348125 |
| 1781649600 | 76.19 | -0.36 | -0.47 | 77.11 | 78.6799 | 76.05 | 438976 |
| 1781563200 | 76.55 | 1.63 | 2.18 | 77.01 | 77.9 | 75.64 | 464072 |
| 1781304000 | 74.92 | 1.31 | 1.78 | 74.25 | 76.15 | 73.8601 | 338981 |
| 1781217600 | 73.61 | 4.89 | 7.12 | 70.08 | 73.7 | 69.7 | 578394 |
| 1781131200 | 68.72 | -2.76 | -3.86 | 71.78 | 72.56 | 68.605 | 297110 |
| 1781044800 | 71.48 | -0.65 | -0.90 | 72.98 | 74.48 | 69.69 | 391201 |
| 1780958400 | 72.13 | 1.6 | 2.27 | 71.69 | 72.69 | 69.63 | 423989 |
| 1780699200 | 70.53 | -1.85 | -2.56 | 71.81 | 72.085 | 70 | 406994 |
| 1780612800 | 72.38 | 0.12 | 0.17 | 71.18 | 72.8 | 70.72 | 411236 |
| 1780526400 | 72.26 | -2.03 | -2.73 | 74.3 | 74.69 | 71.9 | 351251 |
| 1780440000 | 74.29 | 0.03 | 0.04 | 74.88 | 76.23 | 73.7101 | 527824 |
| 1780353600 | 74.26 | 2.77 | 3.87 | 70.33 | 74.54 | 70 | 966120 |
| 1780094400 | 71.49 | -1.78 | -2.43 | 73.4 | 73.65 | 70.63 | 655942 |
| 1780008000 | 73.27 | -1.2 | -1.61 | 73.83 | 74.1 | 72.15 | 634173 |
| 1779921600 | 74.47 | -0.2 | -0.27 | 75.2 | 76.16 | 73.96 | 548079 |
| 1779835200 | 74.67 | 1.91 | 2.63 | 74.5 | 76.16 | 73.6 | 411256 |
| 1779489600 | 72.76 | -2.12 | -2.83 | 75.24 | 75.91 | 72.24 | 415841 |
| 1779403200 | 74.88 | -2.11 | -2.74 | 75.22 | 77.13 | 74.86 | 483578 |
| 1779316800 | 76.99 | 2.08 | 2.78 | 76.07 | 77.55 | 75.261 | 520773 |
| 1779230400 | 74.91 | -0.52 | -0.69 | 74.03 | 75.315 | 72.605 | 498718 |
| 1779144000 | 75.43 | -4.06 | -5.11 | 79.34 | 79.34 | 75.01 | 399653 |
| 1778884800 | 79.49 | -3.52 | -4.24 | 80.19 | 81.06 | 78.83 | 405033 |
| 1778798400 | 83.01 | 2.37 | 2.94 | 81.68 | 84 | 80.5 | 407290 |
| 1778712000 | 80.64 | -2.05 | -2.48 | 84 | 84 | 79.83 | 424403 |
| 1778625600 | 82.69 | -0.1 | -0.12 | 82 | 83.33 | 80.76 | 776675 |
| 1778539200 | 82.79 | -0.06 | -0.07 | 82.84 | 83.935 | 82 | 744262 |
| 1778280000 | 82.85 | 0.89 | 1.09 | 83.88 | 85.76 | 81.01 | 738147 |
| 1778193600 | 81.96 | -15.02 | -15.49 | 85 | 85.4452 | 77.865 | 1402904 |
| 1778107200 | 96.98 | -0.33 | -0.34 | 100 | 100 | 94.5801 | 801496 |
| 1778020800 | 97.31 | 4.55 | 4.91 | 94.44 | 99.4 | 93.51 | 698329 |
| 1777934400 | 92.76 | -0.92 | -0.98 | 93.78 | 94.61 | 91.8365 | 435267 |
| 1777675200 | 93.68 | 0.76 | 0.82 | 92.8 | 94.5 | 90.99 | 387426 |
| 1777588800 | 92.92 | 6.88 | 8.00 | 87.39 | 93.06 | 87.17 | 584500 |
| 1777502400 | 86.04 | -0.83 | -0.96 | 86.92 | 87.35 | 84.96 | 395890 |
| 1777416000 | 86.87 | -0.63 | -0.72 | 86.36 | 87.2 | 85.4 | 308874 |
| 1777329600 | 87.5 | 0.74 | 0.85 | 87.16 | 88.17 | 85.405 | 387519 |
| 1777070400 | 86.76 | 0.28 | 0.32 | 87.4 | 88.145 | 85.39 | 411156 |
| 1776984000 | 86.48 | 2.29 | 2.72 | 84.6 | 86.55 | 84.165 | 284797 |
| 1776897600 | 84.19 | -0.92 | -1.08 | 86.51 | 87.26 | 83.4093 | 401677 |
| 1776811200 | 85.11 | 0.73 | 0.87 | 85 | 86.63 | 84.24 | 339865 |
| 1776724800 | 84.38 | 0.16 | 0.19 | 83.82 | 85.37 | 83.5 | 555393 |
| 1776465600 | 84.22 | -0.17 | -0.20 | 85.69 | 86.61 | 83.195 | 573118 |
| 1776379200 | 84.39 | -1.86 | -2.16 | 86.41 | 86.815 | 83.6261 | 642978 |
| 1776292800 | 86.25 | 0.09 | 0.10 | 85.22 | 86.37 | 84.03 | 411533 |
| 1776206400 | 86.16 | 2.36 | 2.82 | 84.43 | 86.22 | 83.31 | 521921 |
| 1776120000 | 83.8 | 0.45 | 0.54 | 82.55 | 84.305 | 82.4047 | 461999 |
| 1775860800 | 83.35 | 1.85 | 2.27 | 82.4 | 83.715 | 81.5 | 574598 |
| 1775774400 | 81.5 | 0.96 | 1.19 | 80.53 | 82.504 | 80.53 | 253915 |
| 1775688000 | 80.54 | 3.23 | 4.18 | 81.85 | 83.18 | 79.99 | 588745 |
| 1775601600 | 77.31 | -0.35 | -0.45 | 77.1 | 77.35 | 75.415 | 430729 |
| 1775515200 | 77.66 | 0.36 | 0.47 | 77.31 | 77.96 | 75.4907 | 343724 |
| 1775169600 | 77.3 | -1.41 | -1.79 | 76.26 | 79.37 | 75.2 | 261187 |
| 1775083200 | 78.71 | 1.52 | 1.97 | 78.94 | 80.48 | 78.245 | 476144 |
| 1774996800 | 77.19 | 4.36 | 5.99 | 74.33 | 77.66 | 73.63 | 656644 |
| 1774910400 | 72.83 | -3.32 | -4.36 | 76.97 | 76.97 | 72.7 | 457046 |
| 1774651200 | 76.15 | -0.09 | -0.12 | 75.83 | 77.11 | 75.17 | 396113 |
| 1774564800 | 76.24 | -2.13 | -2.72 | 76.85 | 77.94 | 75.76 | 451105 |
| 1774478400 | 78.37 | 3.12 | 4.15 | 76.45 | 78.95 | 76.005 | 678304 |
| 1774392000 | 75.25 | 2.81 | 3.88 | 71.78 | 75.965 | 71.3 | 440838 |
| 1774305600 | 72.44 | 3.1 | 4.47 | 71.46 | 74.3399 | 70.68 | 385592 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
