Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.74 | -3.43143393863 | 79.85 | 80.73 | 74.49 | 243106 | 77.09898197 | CS |
| 4 | -8.28 | -9.69668579459 | 85.39 | 86.88 | 74.49 | 220903 | 79.40390628 | CS |
| 12 | -12.02 | -13.4859194435 | 89.13 | 92.8 | 74.49 | 178092 | 83.72448562 | CS |
| 26 | -9.805 | -11.2811367428 | 86.915 | 102.4 | 74.49 | 161706 | 89.4600629 | CS |
| 52 | -3.42 | -4.24686452254 | 80.53 | 102.4 | 73.91 | 168137 | 84.81239665 | CS |
| 156 | -14.39 | -15.7267759563 | 91.5 | 102.9637 | 64.11 | 188992 | 82.64111114 | CS |
| 260 | 10.26 | 15.3477935677 | 66.85 | 102.9637 | 61.36 | 219010 | 81.72729944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 78.01 | 0.26 | 0.33 | 77.38 | 78.44 | 75.915 | 208066 |
| 1741304400 | 77.75 | -0.17 | -0.22 | 77.5 | 78.37 | 77.21 | 143086 |
| 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 | 133627 |
| 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 | 319768 |
| 1738366800 | 86.78 | -1.24 | -1.41 | 87.6 | 88.75 | 86.71 | 161516 |
| 1738280400 | 88.02 | 0.37 | 0.42 | 87.83 | 88.95 | 87.02 | 151366 |
| 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 |
| 1737762000 | 91.62 | 0.82 | 0.90 | 92.61 | 92.8 | 90.55 | 105821 |
| 1737675600 | 90.8 | 0 | 0.00 | 90.8 | 90.8 | 90.8 | 0 |
| 1737589200 | 90.8 | -1.26 | -1.37 | 91.74 | 91.74 | 89.98 | 145159 |
| 1737502800 | 92.06 | 2.09 | 2.32 | 89.22 | 92.39 | 89.22 | 218994 |
| 1737157200 | 89.97 | 1.28 | 1.44 | 89.22 | 91.08 | 88.8 | 203999 |
| 1737070800 | 88.69 | 0.04 | 0.05 | 87.96 | 88.845 | 86.81 | 132367 |
| 1736984400 | 88.65 | 2.32 | 2.69 | 88.03 | 89.73 | 86.85 | 238301 |
| 1736898000 | 86.33 | 1.17 | 1.37 | 86.19 | 87.77 | 85.39 | 220113 |
| 1736811600 | 85.16 | 0.41 | 0.48 | 84.94 | 85.6 | 83.88 | 176673 |
| 1736552400 | 84.75 | -0.56 | -0.66 | 84.61 | 85.96 | 84.02 | 144916 |
| 1736379600 | 85.31 | -3 | -3.40 | 88.19 | 88.19 | 82.29 | 303550 |
| 1736293200 | 88.31 | -1.51 | -1.68 | 89.92 | 90.66 | 87.98 | 144901 |
| 1736206800 | 89.82 | 2.49 | 2.85 | 88.25 | 90.83 | 88.25 | 109579 |
| 1735947600 | 87.33 | 0.64 | 0.74 | 87 | 87.84 | 86.91 | 81412 |
| 1735861200 | 86.69 | 0.14 | 0.16 | 87.15 | 87.535 | 86.585 | 123294 |
| 1735688400 | 86.55 | 0.44 | 0.51 | 86.42 | 87.11 | 85.98 | 126378 |
| 1735602000 | 86.11 | -0.36 | -0.42 | 85.45 | 86.45 | 85.01 | 93949 |
| 1735342800 | 86.47 | -0.84 | -0.96 | 86.53 | 87.61 | 86.18 | 103952 |
| 1735256400 | 87.31 | -0.44 | -0.50 | 87.12 | 88.09 | 86.8117 | 73987 |
| 1735077840 | 87.75 | 0.67 | 0.77 | 86.91 | 87.75 | 86.64 | 54720 |
| 1734997200 | 87.08 | 1.5 | 1.75 | 85.08 | 87.08 | 85.08 | 106397 |
| 1734738000 | 85.58 | 0.93 | 1.10 | 84.68 | 86.56 | 83.73 | 151447 |
| 1734651600 | 84.65 | -0.16 | -0.19 | 85.32 | 86.01 | 83.9816 | 141826 |
| 1734565200 | 84.81 | -3.05 | -3.47 | 87.98 | 88.51 | 84.58 | 132819 |
| 1734478800 | 87.86 | -0.08 | -0.09 | 87.37 | 88.13 | 86.3 | 116796 |
| 1734392400 | 87.94 | -1.55 | -1.73 | 88.74 | 89.25 | 87.645 | 191726 |
| 1734133200 | 89.49 | -2.68 | -2.91 | 92.36 | 92.36 | 89.325 | 261957 |
| 1734046800 | 92.17 | -0.84 | -0.90 | 92.04 | 94.18 | 91.97 | 141417 |
| 1733960400 | 93.01 | 0.48 | 0.52 | 92.77 | 93.725 | 92.14 | 152888 |
| 1733874000 | 92.53 | -0.97 | -1.04 | 93.21 | 93.575 | 91.92 | 218630 |
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
