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 | 0.36 | 0.615069195284 | 58.53 | 59.615 | 57.95 | 4042764 | 58.88955963 | CS |
| 4 | -5.75 | -8.89542079208 | 64.64 | 64.9 | 57.62 | 2949252 | 60.1354858 | CS |
| 12 | -3.24 | -5.21487204249 | 62.13 | 67.61 | 57.62 | 2573558 | 62.70326007 | CS |
| 26 | 9.04 | 18.1344032096 | 49.85 | 67.61 | 49.65 | 2552957 | 60.83060366 | CS |
| 52 | 8.31 | 16.4294187426 | 50.58 | 67.61 | 41.45 | 2434215 | 53.85081038 | CS |
| 156 | 9.84 | 20.0611620795 | 49.05 | 67.61 | 35.33 | 2268657 | 50.10069182 | CS |
| 260 | 1.05 | 1.8153526971 | 57.84 | 67.61 | 13.345 | 2519547 | 47.60997306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 58.89 | -0.49 | -0.83 | 59.04 | 59.65 | 58.58 | 3223777 |
| 1735256400 | 59.38 | 0.11 | 0.19 | 59.49 | 59.615 | 59.02 | 1953681 |
| 1735077840 | 59.27 | 0.34 | 0.58 | 58.71 | 59.3 | 58.665 | 762455 |
| 1734997200 | 58.93 | 0.17 | 0.29 | 58.68 | 59.11 | 58.28 | 2936583 |
| 1734738000 | 58.76 | 1.03 | 1.78 | 58.59 | 59.33 | 57.95 | 11491486 |
| 1734651600 | 57.73 | -0.97 | -1.65 | 58.82 | 59.66 | 57.62 | 4330906 |
| 1734565200 | 58.7 | -1.52 | -2.52 | 60 | 60.73 | 58.65 | 2688942 |
| 1734478800 | 60.22 | 0.74 | 1.24 | 59.24 | 60.7 | 59.04 | 4807163 |
| 1734392400 | 59.48 | -0.43 | -0.72 | 60.09 | 60.47 | 59.41 | 3459143 |
| 1734133200 | 59.91 | -0.13 | -0.22 | 60.01 | 60.3 | 59.62 | 2516345 |
| 1734046800 | 60.04 | -0.68 | -1.12 | 60.69 | 61.21 | 60.01 | 1699571 |
| 1733960400 | 60.72 | -0.43 | -0.70 | 61.17 | 61.34 | 60.08 | 2483692 |
| 1733874000 | 61.15 | 0.09 | 0.15 | 61.04 | 61.615 | 60.47 | 1978862 |
| 1733787600 | 61.06 | -0.59 | -0.96 | 61.54 | 61.66 | 60.675 | 2838922 |
| 1733528400 | 61.65 | -0.48 | -0.77 | 62.25 | 62.29 | 61.36 | 2004661 |
| 1733442000 | 62.13 | 0 | 0.00 | 61.89 | 62.275 | 61.58 | 2120116 |
| 1733355600 | 62.13 | -0.64 | -1.02 | 62.97 | 62.97 | 61.9 | 2224752 |
| 1733269200 | 62.77 | 0.51 | 0.82 | 62.42 | 63.25 | 62.25 | 2168200 |
| 1733182800 | 62.26 | -1.81 | -2.83 | 63.62 | 63.84 | 61.73 | 2987683 |
| 1732917840 | 64.069999 | -0.47 | -0.73 | 64.64 | 64.9 | 64.05 | 1870159 |
| 1732750800 | 64.54 | 0.29 | 0.45 | 64.569999 | 65.239999 | 64.489999 | 2124294 |
| 1732664400 | 64.25 | 1.05 | 1.66 | 63.325 | 64.28 | 63.1 | 3708582 |
| 1732578000 | 63.2 | -0.35 | -0.55 | 63.6 | 64.08 | 63.09 | 3472007 |
| 1732318800 | 63.55 | -0.75 | -1.17 | 64.66 | 64.72 | 63.42 | 1746779 |
| 1732232400 | 64.3 | 0.19 | 0.30 | 64.23 | 64.56 | 63.77 | 2060570 |
| 1732146000 | 64.11 | -0.14 | -0.22 | 63.92 | 64.41 | 63.78 | 2240607 |
| 1732059600 | 64.25 | 0.39 | 0.61 | 63.82 | 64.355 | 63.56 | 2474052 |
| 1731973200 | 63.86 | 0.26 | 0.41 | 63.3 | 63.953384 | 63.24 | 2490172 |
| 1731714000 | 63.6 | 0.1 | 0.16 | 62.61 | 63.83 | 62.61 | 3193726 |
| 1731627600 | 63.5 | -0.95 | -1.47 | 63.5 | 63.81 | 63.25 | 4930588 |
| 1731541200 | 64.45 | -0.03 | -0.05 | 65.09 | 65.53 | 64.4 | 1877147 |
| 1731454800 | 64.48 | -0.36 | -0.56 | 64.86 | 65.33 | 64.2681 | 2046084 |
| 1731368400 | 64.84 | -0.31 | -0.48 | 64.95 | 65.379999 | 64.62 | 1584486 |
| 1731109200 | 65.15 | 0.7 | 1.09 | 64.879999 | 66.069999 | 64.83 | 3040614 |
| 1731022800 | 64.45 | 1.23 | 1.95 | 63.6 | 64.79 | 63.23 | 2757960 |
| 1730936400 | 63.22 | -1.25 | -1.94 | 64.47 | 64.595 | 62.4 | 3043296 |
| 1730850000 | 64.47 | 0.12 | 0.19 | 63.87 | 64.5 | 63.49 | 2602817 |
| 1730763600 | 64.349999 | 0.16 | 0.25 | 64.83 | 65.33 | 64.099999 | 2464736 |
| 1730500800 | 64.19 | -1.3 | -1.99 | 65.42 | 65.805 | 63.73 | 2883924 |
| 1730414400 | 65.489999 | -0.99 | -1.49 | 64.879999 | 67.61 | 64.67 | 4735125 |
| 1730328000 | 66.48 | 0.45 | 0.68 | 65.95 | 66.979809 | 65.81 | 2486568 |
| 1730241600 | 66.03 | 1.29 | 1.99 | 65.209999 | 66.34 | 64.955 | 2591047 |
| 1730155200 | 64.739999 | -0.23 | -0.35 | 65.5 | 65.769999 | 64.68 | 2088470 |
| 1729896000 | 64.97 | -0.99 | -1.50 | 66 | 66.22 | 64.879999 | 1648474 |
| 1729809600 | 65.959999 | 0.1 | 0.15 | 65.72 | 66.185 | 65.65 | 2266638 |
| 1729723200 | 65.86 | 1.01 | 1.56 | 64.8 | 66.08 | 64.75 | 2108898 |
| 1729636800 | 64.849999 | 0.18 | 0.28 | 64.599999 | 65.265 | 64.4003 | 1644233 |
| 1729550400 | 64.67 | -0.88 | -1.34 | 65.11 | 65.58 | 64.459999 | 1579356 |
| 1729291200 | 65.55 | 1.2 | 1.86 | 64.39 | 65.599999 | 64.34 | 1531413 |
| 1729204800 | 64.349999 | -0.31 | -0.48 | 64.489999 | 65.099999 | 64.26 | 2077899 |
| 1729118400 | 64.66 | 0.37 | 0.58 | 64 | 64.91 | 64 | 1633450 |
| 1729032000 | 64.29 | 0.36 | 0.56 | 64.25 | 65.15 | 64.16 | 3291951 |
| 1728945600 | 63.93 | 0.98 | 1.56 | 62.84 | 64.129999 | 62.63 | 1699881 |
| 1728686400 | 62.95 | 1.38 | 2.24 | 62.17 | 63.015 | 61.96 | 1476963 |
| 1728600000 | 61.57 | -1.13 | -1.80 | 62.61 | 62.73 | 61.36 | 2160052 |
| 1728513600 | 62.7 | 0.32 | 0.51 | 62.38 | 62.79 | 61.89 | 1557392 |
| 1728427200 | 62.38 | -0.24 | -0.38 | 63.02 | 63.03 | 62.16 | 1692712 |
| 1728340800 | 62.62 | 0.09 | 0.14 | 62 | 63.13 | 61.93 | 2542774 |
| 1728081600 | 62.53 | -0.04 | -0.06 | 62.13 | 62.6 | 61.72 | 2446606 |
| 1727995200 | 62.57 | -0.67 | -1.06 | 63.09 | 63.75 | 62.54 | 3091759 |
| 1727908800 | 63.24 | -0.65 | -1.02 | 63.4 | 63.825 | 63.09 | 1991729 |
| 1727822400 | 63.89 | -0.24 | -0.37 | 64.15 | 64.18 | 63.375 | 2692258 |
| 1727736000 | 64.129999 | 0.29 | 0.45 | 63.46 | 64.459999 | 63.32 | 4141467 |
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
