Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.87 | -7.63925039042 | 76.84 | 78.38 | 70.14 | 1940053 | 72.16151163 | CS |
| 4 | -2.96 | -4.00378736643 | 73.93 | 80.74 | 70.14 | 1501086 | 75.53685092 | CS |
| 12 | 3.49 | 5.17190278601 | 67.48 | 80.74 | 61.97 | 1431419 | 70.63383417 | CS |
| 26 | -7.3 | -9.32668966398 | 78.27 | 86.56 | 58.68 | 1299042 | 70.11957336 | CS |
| 52 | -12.69 | -15.1685393258 | 83.66 | 101.91 | 58.68 | 1046257 | 76.90944544 | CS |
| 156 | -60.64 | -46.0755261758 | 131.61 | 137.97 | 38.68 | 1117667 | 66.06238828 | CS |
| 260 | -17.55 | -19.8260280163 | 88.52 | 159.43 | 38.68 | 966816 | 76.92574441 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 70.21 | -0.73 | -1.03 | 70.8 | 72.41 | 70.14 | 4274740 |
| 1734651600 | 70.94 | -0.72 | -1.00 | 71.66 | 73 | 70.23 | 1659086 |
| 1734565200 | 71.66 | -5.15 | -6.70 | 77.23 | 77.23 | 71.47 | 1580263 |
| 1734478800 | 76.81 | -0.79 | -1.02 | 77.15 | 77.88 | 76.38 | 921754 |
| 1734392400 | 77.6 | 0.62 | 0.81 | 76.84 | 78.38 | 75.26 | 1264424 |
| 1734133200 | 76.98 | -1.38 | -1.76 | 77.87 | 78.07 | 76.28 | 1728679 |
| 1734046800 | 78.36 | -1.52 | -1.90 | 79.54 | 80.01 | 77.6 | 1988831 |
| 1733960400 | 79.88 | 2.82 | 3.66 | 77.23 | 80.74 | 76.91 | 2548506 |
| 1733874000 | 77.06 | -1.07 | -1.37 | 77.53 | 78 | 75.6127 | 3389384 |
| 1733787600 | 78.13 | 0.5 | 0.64 | 77.89 | 79.03 | 77.59 | 974952 |
| 1733528400 | 77.63 | 1.61 | 2.12 | 76.9 | 78.07 | 76.61 | 1028613 |
| 1733442000 | 76.02 | -0.1 | -0.13 | 76.38 | 76.59 | 75.66 | 853578 |
| 1733355600 | 76.12 | -1 | -1.30 | 76.59 | 76.98 | 74.65 | 1003495 |
| 1733269200 | 77.12 | 1.6 | 2.12 | 75.91 | 77.49 | 75.62 | 994998 |
| 1733182800 | 75.52 | 0.49 | 0.65 | 74.65 | 75.79 | 74.17 | 969343 |
| 1732917840 | 75.03 | 0.6 | 0.81 | 74.84 | 75.54 | 74.565 | 362579 |
| 1732750800 | 74.43 | -0.7 | -0.93 | 75.14 | 76.17 | 73.84 | 600629 |
| 1732664400 | 75.13 | -1.97 | -2.56 | 75.75 | 76.29 | 74.7 | 864613 |
| 1732578000 | 77.1 | 4.85 | 6.71 | 73.93 | 78.9 | 73.93 | 1512159 |
| 1732318800 | 72.25 | 1.91 | 2.72 | 71.08 | 72.27 | 70.94 | 891588 |
| 1732232400 | 70.34 | 1.46 | 2.12 | 68.85 | 70.72 | 68.07 | 970037 |
| 1732146000 | 68.88 | 1.45 | 2.15 | 67.43 | 68.95 | 67.43 | 978688 |
| 1732059600 | 67.43 | -0.26 | -0.38 | 67 | 68.2 | 66.385 | 1122587 |
| 1731973200 | 67.69 | -0.54 | -0.79 | 67.78 | 68.205 | 67.52 | 909284 |
| 1731714000 | 68.23 | -2.55 | -3.60 | 70.86 | 70.91 | 68.2 | 1150981 |
| 1731627600 | 70.78 | -1.86 | -2.56 | 72.7 | 73.06 | 70.571 | 1338159 |
| 1731541200 | 72.64 | 0.31 | 0.43 | 73.22 | 74.4 | 72.395 | 954788 |
| 1731454800 | 72.33 | -2.1 | -2.82 | 73.69 | 73.91 | 72.28 | 1084739 |
| 1731368400 | 74.43 | 1.67 | 2.30 | 73.38 | 75.07 | 73.27 | 1305930 |
| 1731109200 | 72.76 | 0.89 | 1.24 | 71.91 | 72.87 | 71.51 | 756342 |
| 1731022800 | 71.87 | -0.51 | -0.70 | 72.59 | 72.84 | 71.02 | 908598 |
| 1730936400 | 72.38 | 0.12 | 0.17 | 76 | 76 | 71.13 | 1880060 |
| 1730850000 | 72.26 | 1.72 | 2.44 | 70 | 72.56 | 69.63 | 1260581 |
| 1730763600 | 70.54 | -0.22 | -0.31 | 71 | 72.435 | 70.4 | 1311519 |
| 1730500800 | 70.76 | -0.09 | -0.13 | 71.68 | 72.58 | 70.74 | 1911759 |
| 1730414400 | 70.85 | 0.29 | 0.41 | 70.03 | 71.55 | 69.925 | 1900495 |
| 1730328000 | 70.56 | -0.07 | -0.10 | 70 | 71.66 | 69.625 | 2532386 |
| 1730241600 | 70.63 | 4.12 | 6.19 | 70 | 71.03 | 65.569999 | 5809604 |
| 1730155200 | 66.51 | 2.19 | 3.40 | 65.09 | 66.84 | 64.47 | 2437582 |
| 1729896000 | 64.319999 | 0.18 | 0.28 | 64.4 | 65.685 | 63.96 | 1765228 |
| 1729809600 | 64.14 | 1.28 | 2.04 | 63.06 | 64.34 | 62.71 | 1414900 |
| 1729723200 | 62.86 | -0.07 | -0.11 | 62.64 | 63.8679 | 62.39 | 1394640 |
| 1729636800 | 62.93 | -0.05 | -0.08 | 62.35 | 63.31 | 61.97 | 807471 |
| 1729550400 | 62.98 | -1.64 | -2.54 | 64.64 | 64.78 | 62.415 | 1121928 |
| 1729291200 | 64.62 | 0.73 | 1.14 | 64.62 | 64.79 | 63.84 | 761907 |
| 1729204800 | 63.89 | -0.83 | -1.28 | 64.73 | 64.81 | 63.43 | 785977 |
| 1729118400 | 64.72 | -0.54 | -0.83 | 66.05 | 66.5 | 64.64 | 832813 |
| 1729032000 | 65.26 | -0.12 | -0.18 | 64.64 | 66.114999 | 63.95 | 1820613 |
| 1728945600 | 65.379999 | 0.89 | 1.38 | 64.18 | 65.55 | 63.91 | 821437 |
| 1728686400 | 64.489999 | 0.92 | 1.45 | 63.33 | 65.348 | 63.2047 | 857386 |
| 1728600000 | 63.57 | -1.08 | -1.67 | 63.38 | 64.459999 | 62.9125 | 1086694 |
| 1728513600 | 64.65 | 0.02 | 0.03 | 65.709999 | 65.86 | 64.48 | 1330934 |
| 1728427200 | 64.629999 | -0.13 | -0.20 | 64.33 | 65.444999 | 63.84 | 1422221 |
| 1728340800 | 64.76 | -1.49 | -2.25 | 65.569999 | 66 | 64 | 1842434 |
| 1728081600 | 66.25 | -1.87 | -2.75 | 66.98 | 66.989999 | 65.26 | 1948993 |
| 1727995200 | 68.12 | 0.67 | 0.99 | 66.9 | 68.45 | 66.875 | 1501910 |
| 1727908800 | 67.45 | -0.29 | -0.43 | 67.67 | 68.31 | 66.43 | 1078052 |
| 1727822400 | 67.74 | 1.16 | 1.74 | 67.33 | 68.05 | 65.9 | 1055992 |
| 1727736000 | 66.58 | -1.31 | -1.93 | 67.48 | 67.72 | 65.97 | 865851 |
| 1727476800 | 67.89 | 0.89 | 1.33 | 68.05 | 69.35 | 67.51 | 769779 |
| 1727390400 | 67 | 0.59 | 0.89 | 67.28 | 67.63 | 66.51 | 1204903 |
| 1727304000 | 66.41 | -3.4 | -4.87 | 69.73 | 69.73 | 66.319999 | 1515002 |
| 1727217600 | 69.81 | 0.15 | 0.22 | 69.67 | 70.6 | 69.305 | 843750 |
| 1727131200 | 69.66 | 0.51 | 0.74 | 69.87 | 70.64 | 68.875 | 798092 |
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
