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 | -3.68 | -5.11750799611 | 71.91 | 75.07 | 68.22 | 1087992 | 72.56704556 | CS |
| 4 | 3.61 | 5.58650572578 | 64.62 | 76 | 61.97 | 1632931 | 69.30723962 | CS |
| 12 | 3.45 | 5.32571781414 | 64.78 | 76 | 60.45 | 1262921 | 67.26847953 | CS |
| 26 | -21.91 | -24.3066341247 | 90.14 | 92.02 | 58.68 | 1186174 | 71.15592719 | CS |
| 52 | 2.21 | 3.3474704635 | 66.02 | 101.91 | 58.68 | 986499 | 77.01436014 | CS |
| 156 | -61.57 | -47.4345146379 | 129.8 | 140.9778 | 38.68 | 1096023 | 67.3709908 | CS |
| 260 | -21.32 | -23.8079285315 | 89.55 | 159.43 | 38.68 | 947633 | 77.0823321 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 68.23 | -2.55 | -3.60 | 70.91 | 70.91 | 68.2 | 1146067 |
| 1731627600 | 70.78 | -1.86 | -2.56 | 73.06 | 73.06 | 70.571 | 1333814 |
| 1731541200 | 72.64 | 0.31 | 0.43 | 73.36 | 74.4 | 72.395 | 948468 |
| 1731454800 | 72.33 | -2.1 | -2.82 | 73.65 | 73.91 | 72.28 | 1071082 |
| 1731368400 | 74.43 | 1.67 | 2.30 | 73.69 | 75.07 | 73.27 | 1294963 |
| 1731109200 | 72.76 | 0.89 | 1.24 | 71.77 | 72.87 | 71.51 | 751093 |
| 1731022800 | 71.87 | -0.51 | -0.70 | 72.41 | 72.84 | 71.02 | 900864 |
| 1730936400 | 72.38 | 0.12 | 0.17 | 74.18 | 75.36 | 71.13 | 1893829 |
| 1730850000 | 72.26 | 1.72 | 2.44 | 70.005 | 72.56 | 69.63 | 1245563 |
| 1730763600 | 70.54 | -0.22 | -0.31 | 71 | 72.435 | 70.4 | 1310976 |
| 1730500800 | 70.76 | -0.09 | -0.13 | 71.68 | 72.58 | 70.74 | 1911112 |
| 1730414400 | 70.85 | 0.29 | 0.41 | 69.985 | 71.55 | 69.925 | 1890723 |
| 1730328000 | 70.56 | -0.07 | -0.10 | 69.88 | 71.66 | 69.88 | 2499873 |
| 1730241600 | 70.63 | 4.12 | 6.19 | 70 | 71.03 | 65.569999 | 5722346 |
| 1730155200 | 66.51 | 2.19 | 3.40 | 65.694999 | 66.84 | 65.2 | 2416582 |
| 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 | 1414127 |
| 1729723200 | 62.86 | -0.07 | -0.11 | 62.39 | 63.8679 | 62.39 | 1390597 |
| 1729636800 | 62.93 | -0.05 | -0.08 | 62.39 | 63.31 | 61.97 | 800935 |
| 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 | 63.33 | 846632 |
| 1728600000 | 63.57 | -1.08 | -1.67 | 63.54 | 64.459999 | 62.9125 | 1073666 |
| 1728513600 | 64.65 | 0.02 | 0.03 | 65.709999 | 65.86 | 64.48 | 1330934 |
| 1728427200 | 64.629999 | -0.13 | -0.20 | 64.415 | 65.444999 | 63.84 | 1371825 |
| 1728340800 | 64.76 | -1.49 | -2.25 | 65.569999 | 65.569999 | 64 | 1815956 |
| 1728081600 | 66.25 | -1.87 | -2.75 | 66.73 | 66.959999 | 65.26 | 1917097 |
| 1727995200 | 68.12 | 0.67 | 0.99 | 67.095 | 68.45 | 66.875 | 1493227 |
| 1727908800 | 67.45 | -0.29 | -0.43 | 67.26 | 68.31 | 66.43 | 1063571 |
| 1727822400 | 67.74 | 1.16 | 1.74 | 67.33 | 68.05 | 65.9 | 996362 |
| 1727735520 | 66.58 | -1.31 | -1.93 | 67.48 | 67.72 | 65.97 | 865509 |
| 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 |
| 1726872000 | 69.15 | -2.09 | -2.93 | 70.67 | 71.04 | 69 | 1701479 |
| 1726785600 | 71.24 | 3.24 | 4.76 | 70.005 | 71.305 | 68.72 | 1449415 |
| 1726699200 | 68 | 0.14 | 0.21 | 68.1075 | 70.35 | 67.25 | 1261188 |
| 1726612800 | 67.86 | 1.64 | 2.48 | 67.04 | 68.44 | 66.6635 | 940122 |
| 1726526400 | 66.22 | 0.12 | 0.18 | 66.239999 | 66.885 | 65.769999 | 871999 |
| 1726267200 | 66.099999 | 1.98 | 3.09 | 65.364999 | 66.45 | 64.879999 | 878447 |
| 1726180800 | 64.12 | 0.58 | 0.91 | 64.099999 | 64.45 | 63.31 | 616912 |
| 1726094400 | 63.54 | -0.25 | -0.39 | 63.52 | 64.15 | 62.295 | 913030 |
| 1726008000 | 63.79 | 1.93 | 3.12 | 62.015 | 63.94 | 61.49 | 1311589 |
| 1725921600 | 61.86 | 0.12 | 0.19 | 61.91 | 63.47 | 61.6 | 1299124 |
| 1725662400 | 61.74 | 0.89 | 1.46 | 61.89 | 62.585 | 60.97 | 937729 |
| 1725576000 | 60.85 | -0.34 | -0.56 | 60.51 | 61.725 | 60.45 | 1133227 |
| 1725489600 | 61.19 | -0.12 | -0.20 | 61 | 61.95 | 60.56 | 751795 |
| 1725403200 | 61.31 | -2.43 | -3.81 | 63.94 | 64.019999 | 61.04 | 1070881 |
| 1725057600 | 63.74 | 0.15 | 0.24 | 64.64 | 64.84 | 62.73 | 641765 |
| 1724971200 | 63.59 | -0.37 | -0.58 | 64.36 | 64.62 | 63.36 | 560244 |
| 1724884800 | 63.96 | -1.12 | -1.72 | 64.73 | 64.819999 | 63.61 | 625750 |
| 1724798400 | 65.08 | -1.42 | -2.14 | 65.8 | 65.81 | 63.91 | 862611 |
| 1724712000 | 66.5 | -1.03 | -1.53 | 67.7 | 68.09 | 66.45 | 628043 |
| 1724452800 | 67.53 | 3.45 | 5.38 | 64.78 | 67.78 | 64.425 | 904987 |
| 1724366400 | 64.08 | -1.35 | -2.06 | 65.47 | 65.97 | 63.93 | 723877 |
| 1724280000 | 65.43 | 1.32 | 2.06 | 64.34 | 65.569999 | 64.209999 | 771760 |
| 1724193600 | 64.11 | 0.11 | 0.17 | 64.17 | 65.269999 | 63.29 | 839691 |
| 1724107200 | 64 | 0.6 | 0.95 | 64.03 | 64.9 | 63.45 | 927182 |
| 1723848000 | 63.4 | -0.35 | -0.55 | 63.4425 | 64.495 | 63.09 | 1512477 |
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
