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 | -1.4 | -2.01438848921 | 69.5 | 70.31 | 67.31 | 1614876 | 68.96596892 | CS |
| 4 | 8.03 | 13.3677376394 | 60.07 | 70.31 | 58.31 | 1542431 | 65.50169614 | CS |
| 12 | 5.69 | 9.11712866528 | 62.41 | 70.31 | 55.466 | 1388536 | 61.47238997 | CS |
| 26 | 6.8 | 11.0929853181 | 61.3 | 70.31 | 55.466 | 1525853 | 62.225543 | CS |
| 52 | 25.15 | 58.5564610012 | 42.95 | 70.31 | 38.57 | 1704087 | 56.17714381 | CS |
| 156 | 24.19 | 55.0899567297 | 43.91 | 70.31 | 28.62 | 2063848 | 45.68681833 | CS |
| 260 | 34.95 | 105.429864253 | 33.15 | 70.31 | 18.04 | 2209103 | 43.73459546 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 68.05 | -1.9 | -2.72 | 69.56 | 69.56 | 67.99 | 1803854 |
| 1740094800 | 69.95 | 0.51 | 0.73 | 69.61 | 70.31 | 69.12 | 1680517 |
| 1740008400 | 69.44 | 0.72 | 1.05 | 68.7 | 69.66 | 67.545 | 1767264 |
| 1739922000 | 68.72 | 1.22 | 1.81 | 68.35 | 69.01 | 67.9001 | 1576779 |
| 1739576400 | 67.5 | -1.76 | -2.54 | 69.5 | 69.58 | 67.31 | 1434942 |
| 1739490000 | 69.26 | 0.95 | 1.39 | 68.35 | 69.4926 | 67.43 | 1932916 |
| 1739403600 | 68.31 | 1.51 | 2.26 | 66.5 | 68.36 | 66.44 | 1439674 |
| 1739317200 | 66.8 | -0.87 | -1.29 | 67.099999 | 67.37 | 66.62 | 1208418 |
| 1739230800 | 67.67 | 1.48 | 2.24 | 67.81 | 68.09 | 66.691 | 1471929 |
| 1738971600 | 66.19 | -0.68 | -1.02 | 67.25 | 67.9 | 66.01 | 1275774 |
| 1738885200 | 66.87 | 0.93 | 1.41 | 65.87 | 67 | 65.5 | 2050731 |
| 1738798800 | 65.94 | 1.92 | 3.00 | 64.92 | 67 | 64.73 | 2231012 |
| 1738712400 | 64.019999 | 0.46 | 0.72 | 63.88 | 64.59 | 63.204 | 1267521 |
| 1738626000 | 63.56 | 1.09 | 1.74 | 62.2 | 63.89 | 62.01 | 1448646 |
| 1738366800 | 62.47 | -0.65 | -1.03 | 63.17 | 63.75 | 62.02 | 1271560 |
| 1738280400 | 63.12 | 2.68 | 4.43 | 61.81 | 63.42 | 61.22 | 1727140 |
| 1738194000 | 60.44 | 0.07 | 0.12 | 60.18 | 61.31 | 60.15 | 1135129 |
| 1738107600 | 60.37 | 1.16 | 1.96 | 59.9 | 60.43 | 58.96 | 1326456 |
| 1738021200 | 59.21 | -0.79 | -1.32 | 59.24 | 59.36 | 58.31 | 1343577 |
| 1737762000 | 60 | 1.03 | 1.75 | 60.07 | 60.39 | 59.5645 | 1716207 |
| 1737675600 | 58.97 | 0 | 0.00 | 58.97 | 58.97 | 58.97 | 0 |
| 1737589200 | 58.97 | -0.49 | -0.82 | 59.82 | 59.82 | 58.72 | 816914 |
| 1737502800 | 59.46 | 1.69 | 2.93 | 58.87 | 60.22 | 58.865 | 999953 |
| 1737157200 | 57.77 | 0.29 | 0.50 | 57.08 | 58.11 | 56.7 | 874324 |
| 1737070800 | 57.48 | -0.66 | -1.14 | 58.5 | 58.82 | 57.411 | 1272953 |
| 1736984400 | 58.14 | 1.23 | 2.16 | 57.79 | 58.17 | 56.43 | 1884960 |
| 1736898000 | 56.91 | 1.16 | 2.08 | 56.11 | 57.45 | 55.88 | 1502734 |
| 1736811600 | 55.75 | -1.42 | -2.48 | 56.31 | 56.55 | 55.51 | 1533614 |
| 1736552400 | 57.17 | -0.64 | -1.11 | 58.725 | 58.78 | 56.92 | 1972574 |
| 1736379600 | 57.81 | 0.97 | 1.71 | 57.125 | 58.31 | 56.66 | 1618762 |
| 1736293200 | 56.84 | 0.4 | 0.71 | 58.09 | 58.39 | 56.55 | 1366427 |
| 1736206800 | 56.44 | -1.1 | -1.91 | 57.65 | 57.67 | 56.39 | 948615 |
| 1735947600 | 57.54 | -0.53 | -0.91 | 58.03 | 58.259 | 57.49 | 1165027 |
| 1735861200 | 58.07 | 1.83 | 3.25 | 57.54 | 58.31 | 57.22 | 2091370 |
| 1735688400 | 56.24 | 0.16 | 0.29 | 55.98 | 56.51 | 55.825 | 969123 |
| 1735602000 | 56.08 | -0.98 | -1.72 | 56.39 | 56.55 | 55.466 | 1036079 |
| 1735342800 | 57.06 | -0.34 | -0.59 | 56.71 | 57.255 | 56.55 | 610887 |
| 1735256400 | 57.4 | 0.03 | 0.05 | 57.37 | 57.8496 | 56.91 | 501788 |
| 1735077840 | 57.37 | 0.06 | 0.10 | 57.35 | 57.6 | 56.9098 | 372755 |
| 1734997200 | 57.31 | 0.2 | 0.35 | 56.8 | 57.5299 | 56.315 | 1388800 |
| 1734738000 | 57.11 | 0.21 | 0.37 | 57.095 | 58.1 | 57 | 3348666 |
| 1734651600 | 56.9 | -0.32 | -0.56 | 57.62 | 58.28 | 56.71 | 1359561 |
| 1734565200 | 57.22 | -2.54 | -4.25 | 59.39 | 59.8 | 57.06 | 1847014 |
| 1734478800 | 59.76 | -0.26 | -0.43 | 59.48 | 60.08 | 59.09 | 1214948 |
| 1734392400 | 60.02 | -0.54 | -0.89 | 60.52 | 61.04 | 59.95 | 1489875 |
| 1734133200 | 60.56 | -0.84 | -1.37 | 61.1 | 61.405 | 60.15 | 1401463 |
| 1734046800 | 61.4 | -2.65 | -4.14 | 62.82 | 62.84 | 61.315 | 1853734 |
| 1733960400 | 64.05 | 2.27 | 3.67 | 62.165 | 64.065 | 61.91 | 1308709 |
| 1733874000 | 61.78 | -0.4 | -0.64 | 62.69 | 63.1 | 61.54 | 1234165 |
| 1733787600 | 62.18 | 0.85 | 1.39 | 63.39 | 64.3 | 62.11 | 1920746 |
| 1733528400 | 61.33 | -1.6 | -2.54 | 62.905 | 62.92 | 61.19 | 1047623 |
| 1733442000 | 62.93 | -0.03 | -0.05 | 63.47 | 63.65 | 62.02 | 1454552 |
| 1733355600 | 62.96 | -0.14 | -0.22 | 63.139 | 63.68 | 62.905 | 729394 |
| 1733269200 | 63.1 | 1.62 | 2.64 | 62.61 | 63.6 | 62.38 | 1224214 |
| 1733182800 | 61.48 | -0.85 | -1.36 | 61.63 | 61.96 | 61.17 | 967165 |
| 1732917840 | 62.33 | 0.59 | 0.96 | 62.41 | 62.65 | 61.94 | 345274 |
| 1732750800 | 61.74 | -0.33 | -0.53 | 62.56 | 62.735 | 61.395 | 881368 |
| 1732664400 | 62.07 | 1.13 | 1.85 | 61.145 | 62.1073 | 60.77 | 1652553 |
| 1732578000 | 60.94 | -2.87 | -4.50 | 62.02 | 62.65 | 60.83 | 4056079 |
| 1732318800 | 63.81 | 0.33 | 0.52 | 63.55 | 64.069999 | 63.26 | 5655956 |
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
