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 | 0.56 | 0.767123287671 | 73 | 78.2 | 71.77 | 256263 | 73.17927207 | CS |
| 4 | -3.51 | -4.55430128455 | 77.07 | 79.22 | 69.48 | 265481 | 73.98532611 | CS |
| 12 | -14.04 | -16.0273972603 | 87.6 | 88.75 | 69.48 | 224825 | 77.31216645 | CS |
| 26 | -22.11 | -23.1106930072 | 95.67 | 100.33 | 69.48 | 184321 | 83.04280194 | CS |
| 52 | -3.44 | -4.46753246753 | 77 | 102.4 | 69.48 | 175953 | 83.49402775 | CS |
| 156 | -12.69 | -14.7130434783 | 86.25 | 102.9637 | 64.11 | 184335 | 82.02114074 | CS |
| 260 | 6.71 | 10.0373971578 | 66.85 | 102.9637 | 61.36 | 219437 | 81.5056574 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 73.56 | 0.83 | 1.14 | 72.19 | 73.64 | 71.245 | 169819 |
| 1745534400 | 72.73 | -0.13 | -0.18 | 72.62 | 73.95 | 72.26 | 225896 |
| 1745448000 | 72.86 | -1.69 | -2.27 | 76.92 | 78.2 | 72.6 | 412516 |
| 1745361600 | 74.55 | 2.05 | 2.83 | 72.74 | 74.84 | 72.74 | 241867 |
| 1745275200 | 72.5 | -0.79 | -1.08 | 73 | 73.235 | 71.77 | 144773 |
| 1744929600 | 73.29 | 0 | 0.00 | 73.03 | 73.945 | 72.77 | 110285 |
| 1744843200 | 73.29 | -0.02 | -0.03 | 72.82 | 74.23 | 72.38 | 171256 |
| 1744756800 | 73.31 | -1.25 | -1.68 | 74.75 | 75.25 | 72.99 | 176980 |
| 1744670400 | 74.56 | -0.83 | -1.10 | 75.8 | 76.21 | 74.47 | 285854 |
| 1744411200 | 75.39 | 1.12 | 1.51 | 74.92 | 75.57 | 73.7 | 162806 |
| 1744324800 | 74.27 | -1.3 | -1.72 | 74.7 | 75.175 | 72.74 | 184634 |
| 1744238400 | 75.57 | 4.67 | 6.59 | 70.73 | 76.385 | 69.48 | 416232 |
| 1744152000 | 70.9 | 0.37 | 0.52 | 72.25 | 73.73 | 70.56 | 401565 |
| 1744065600 | 70.53 | -2.91 | -3.96 | 72 | 74.25 | 69.73 | 492976 |
| 1743806400 | 73.44 | -0.9 | -1.21 | 72.6 | 73.92 | 71.17 | 370922 |
| 1743720000 | 74.34 | -4.43 | -5.62 | 76.8 | 78.8 | 74.26 | 312363 |
| 1743633600 | 78.77 | 0.74 | 0.95 | 77.42 | 78.9 | 77.42 | 141354 |
| 1743547200 | 78.03 | 1.09 | 1.42 | 76.96 | 79.22 | 76.505 | 331020 |
| 1743460800 | 76.94 | 1.31 | 1.73 | 74.81 | 77.405 | 74.485 | 226821 |
| 1743201600 | 75.63 | -1.47 | -1.91 | 77.07 | 77.265 | 74.9 | 234010 |
| 1743115200 | 77.1 | 0.26 | 0.34 | 77.08 | 77.72 | 76.38 | 282571 |
| 1743028800 | 76.84 | -1.2 | -1.54 | 78.32 | 78.81 | 76.78 | 153644 |
| 1742942400 | 78.04 | 0.41 | 0.53 | 77.81 | 78.43 | 77.11 | 149556 |
| 1742856000 | 77.63 | 1.51 | 1.98 | 76.56 | 78.36 | 76.51 | 236245 |
| 1742596800 | 76.12 | -0.83 | -1.08 | 76.06 | 76.57 | 75.2 | 161210 |
| 1742510400 | 76.95 | -0.53 | -0.68 | 77.03 | 77.47 | 76.71 | 157786 |
| 1742424000 | 77.48 | -0.61 | -0.78 | 77.52 | 78.95 | 76.88 | 157178 |
| 1742337600 | 78.09 | 0.75 | 0.97 | 77.51 | 78.15 | 76.94 | 140417 |
| 1742251200 | 77.34 | 0.75 | 0.98 | 76.57 | 77.485 | 76.17 | 156676 |
| 1741992000 | 76.59 | 0.29 | 0.38 | 76.98 | 77.34 | 76.4 | 172889 |
| 1741905600 | 76.3 | 0.67 | 0.89 | 75.69 | 77.36 | 75.43 | 188609 |
| 1741819200 | 75.63 | -0.64 | -0.84 | 77.13 | 77.13 | 75.35 | 211130 |
| 1741732800 | 76.27 | -1.04 | -1.35 | 77.5 | 78.16 | 75.77 | 223475 |
| 1741646400 | 77.31 | -0.7 | -0.90 | 76.7 | 79.33 | 76.7 | 244562 |
| 1741390800 | 78.01 | 0.26 | 0.33 | 77.38 | 78.44 | 75.915 | 206106 |
| 1741304400 | 77.75 | -0.17 | -0.22 | 77.5 | 78.37 | 77.21 | 142875 |
| 1741218000 | 77.92 | 2.02 | 2.66 | 76.53 | 79.275 | 76.5188 | 289805 |
| 1741131600 | 75.9 | -0.54 | -0.71 | 75.5 | 77.34 | 74.49 | 256760 |
| 1741045200 | 76.44 | -3.08 | -3.87 | 79.85 | 80.73 | 76.075 | 319986 |
| 1740786000 | 79.52 | 0.82 | 1.04 | 79.15 | 79.54 | 77.58 | 244310 |
| 1740699600 | 78.7 | 0.17 | 0.22 | 77.7 | 78.99 | 77.7 | 197942 |
| 1740613200 | 78.53 | 0.08 | 0.10 | 78.48 | 80.36 | 78.395 | 157234 |
| 1740526800 | 78.45 | 0.68 | 0.87 | 77.77 | 78.66 | 76.98 | 180635 |
| 1740440400 | 77.77 | -1.07 | -1.36 | 78.99 | 79.26 | 77.685 | 213585 |
| 1740181200 | 78.84 | -1.39 | -1.73 | 80.95 | 80.96 | 78.58 | 127799 |
| 1740094800 | 80.23 | 1.3 | 1.65 | 78.95 | 81.13 | 78.56 | 197374 |
| 1740008400 | 78.93 | -1.41 | -1.76 | 79.27 | 80.195 | 78.54 | 237775 |
| 1739922000 | 80.34 | 0.65 | 0.82 | 80.105 | 80.7 | 78.89 | 238003 |
| 1739576400 | 79.69 | -0.89 | -1.10 | 81.51 | 82.175 | 79.69 | 274478 |
| 1739490000 | 80.58 | -3.21 | -3.83 | 83.83 | 84.02 | 80.23 | 392571 |
| 1739403600 | 83.79 | -1.29 | -1.52 | 83.98 | 84.38 | 83 | 212629 |
| 1739317200 | 85.08 | -0.79 | -0.92 | 85.03 | 86.32 | 85 | 113328 |
| 1739230800 | 85.87 | 0.54 | 0.63 | 85.39 | 86.88 | 85.375 | 193963 |
| 1738971600 | 85.33 | -0.52 | -0.61 | 85.81 | 85.97 | 84.64 | 128064 |
| 1738885200 | 85.85 | 1.46 | 1.73 | 85.01 | 85.9075 | 84.545 | 172873 |
| 1738798800 | 84.39 | -0.13 | -0.15 | 85.23 | 85.44 | 83.495 | 159813 |
| 1738712400 | 84.52 | 0.31 | 0.37 | 84.76 | 85.78 | 84.26 | 237297 |
| 1738626000 | 84.21 | -2.57 | -2.96 | 84.07 | 85.34 | 82.54 | 303050 |
| 1738366800 | 86.78 | -1.24 | -1.41 | 87.6 | 88.75 | 86.71 | 161521 |
| 1738280400 | 88.02 | 0.37 | 0.42 | 87.83 | 88.95 | 87.02 | 151369 |
| 1738194000 | 87.65 | -0.08 | -0.09 | 86.92 | 88.2 | 86.81 | 175175 |
| 1738107600 | 87.73 | -3.05 | -3.36 | 90.42 | 90.42 | 87.43 | 196168 |
| 1738021200 | 90.78 | -0.84 | -0.92 | 91.64 | 92.06 | 89.775 | 108649 |
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
