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 | -2.005 | -2.69217858342 | 74.475 | 76.165 | 71.5 | 6488650 | 73.96237524 | CS |
| 4 | 3.81 | 5.54908243519 | 68.66 | 77.6238 | 65.46 | 6099799 | 72.17637211 | CS |
| 12 | 14.01 | 23.9651043449 | 58.46 | 77.6238 | 56.75 | 5753645 | 69.88683288 | CS |
| 26 | 8.08 | 12.5485323808 | 64.39 | 77.6238 | 48.21 | 7021255 | 64.01322749 | CS |
| 52 | 9.77 | 15.5821371611 | 62.7 | 82.5 | 48.21 | 7867565 | 68.72451455 | CS |
| 156 | 69.47 | 2315.66666667 | 3 | 94.25 | 3 | 3970611 | 66.07179132 | CS |
| 260 | 69.47 | 2315.66666667 | 3 | 94.25 | 3 | 2374768 | 66.07179132 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 73.07 | -1.71 | -2.29 | 73.77 | 75.325 | 72.535 | 5132094 |
| 1781822400 | 74.78 | 1.94 | 2.66 | 73.765 | 75.09 | 72.405 | 8663475 |
| 1781736000 | 72.84 | -1.84 | -2.46 | 74.29 | 76.165 | 72.7 | 6102902 |
| 1781649600 | 74.68 | 0.33 | 0.44 | 74.475 | 75.945 | 74.19 | 6056129 |
| 1781563200 | 74.35 | 4.83 | 6.95 | 72.04 | 74.79 | 71.75 | 9544890 |
| 1781304000 | 69.52 | 0.43 | 0.62 | 69.62 | 70.15 | 68.68 | 4633072 |
| 1781217600 | 69.09 | 2.46 | 3.69 | 66.3 | 69.44 | 65.459999 | 5932388 |
| 1781131200 | 66.629999 | -1.66 | -2.43 | 67.01 | 68.8497 | 66.16 | 3787779 |
| 1781044800 | 68.29 | -1.63 | -2.33 | 69.51 | 70.45 | 65.769999 | 5387201 |
| 1780958400 | 69.92 | 1.77 | 2.60 | 68.35 | 70.61 | 67.9 | 5794180 |
| 1780699200 | 68.15 | -2.74 | -3.87 | 70.02 | 70.3185 | 67.63 | 4877622 |
| 1780612800 | 70.89 | 1.09 | 1.56 | 70.81 | 72.535 | 70.55 | 4563927 |
| 1780526400 | 69.8 | -4.35 | -5.87 | 73.39 | 73.52 | 69.4 | 7194212 |
| 1780440000 | 74.15 | -1.95 | -2.56 | 76.12 | 76.49 | 73.93 | 4880983 |
| 1780353600 | 76.1 | 0.38 | 0.50 | 76.37 | 77.6238 | 75.53 | 7920925 |
| 1780094400 | 75.72 | 1.37 | 1.84 | 74.97 | 76.66 | 74.195 | 7366879 |
| 1780008000 | 74.35 | 2.93 | 4.10 | 70.94 | 74.49 | 70.06 | 6621457 |
| 1779921600 | 71.42 | 2.25 | 3.25 | 69.9 | 72.56 | 69.625 | 6360334 |
| 1779835200 | 69.17 | 1.09 | 1.60 | 68.66 | 69.35 | 67.55 | 5075727 |
| 1779489600 | 68.08 | -0.57 | -0.83 | 68 | 69 | 67.08 | 5629976 |
| 1779403200 | 68.65 | -2.24 | -3.16 | 69.75 | 70.222 | 68.34 | 8493531 |
| 1779316800 | 70.89 | 1.72 | 2.49 | 69.98 | 71.745 | 67.8 | 6427381 |
| 1779230400 | 69.17 | -1.46 | -2.07 | 70.6 | 71.55 | 68.89 | 5706761 |
| 1779144000 | 70.63 | 0.27 | 0.38 | 69.74 | 71.8 | 69.54 | 4807472 |
| 1778884800 | 70.36 | -1.17 | -1.64 | 70.44 | 71.6 | 70.16 | 5109107 |
| 1778798400 | 71.53 | 1.75 | 2.51 | 70.17 | 71.7 | 69.55 | 5271475 |
| 1778712000 | 69.78 | -2.34 | -3.24 | 71.2 | 71.39 | 68.69 | 6466397 |
| 1778625600 | 72.12 | -1.05 | -1.44 | 72.07 | 72.88 | 71.4 | 6220911 |
| 1778539200 | 73.17 | -1.68 | -2.24 | 75.09 | 75.55 | 72.76 | 5313907 |
| 1778280000 | 74.85 | 4.71 | 6.72 | 75.06 | 77.16 | 72.5 | 12876408 |
| 1778193600 | 70.14 | -0.69 | -0.97 | 71.78 | 72.3 | 69.82 | 9983418 |
| 1778107200 | 70.83 | -0.42 | -0.59 | 71.69 | 71.94 | 69.9606 | 5220070 |
| 1778020800 | 71.25 | -0.65 | -0.90 | 70.65 | 72.47 | 69.93 | 4962922 |
| 1777934400 | 71.9 | 0.09 | 0.13 | 72.25 | 73.46 | 71.5 | 4793923 |
| 1777675200 | 71.81 | 1.3 | 1.84 | 70.95 | 72.55 | 70.95 | 3810410 |
| 1777588800 | 70.51 | 1.05 | 1.51 | 69.83 | 70.65 | 68.28 | 4103882 |
| 1777502400 | 69.46 | -0.08 | -0.12 | 69.41 | 69.97 | 67.8 | 4923556 |
| 1777416000 | 69.54 | -1.74 | -2.44 | 71.11 | 71.68 | 69.5 | 4508368 |
| 1777329600 | 71.28 | -0.35 | -0.49 | 70.87 | 72.38 | 70.38 | 3991055 |
| 1777070400 | 71.63 | 1.7 | 2.43 | 70.34 | 72.115 | 69.62 | 3926322 |
| 1776984000 | 69.93 | -2.57 | -3.54 | 71.5 | 71.63 | 68.51 | 3750498 |
| 1776897600 | 72.5 | 0.75 | 1.05 | 72.54 | 73.43 | 71.89 | 3470409 |
| 1776811200 | 71.75 | -2.14 | -2.90 | 74.01 | 75.23 | 71.6 | 6369803 |
| 1776724800 | 73.89 | 2.63 | 3.69 | 71 | 73.935 | 70.95 | 5781794 |
| 1776465600 | 71.26 | 2.59 | 3.77 | 70.22 | 72.18 | 69.9 | 6774973 |
| 1776379200 | 68.67 | 0.7 | 1.03 | 68.09 | 69.17 | 67.34 | 3515087 |
| 1776292800 | 67.97 | 1.82 | 2.75 | 66.989999 | 68.33 | 66.099999 | 4612422 |
| 1776206400 | 66.15 | 1.93 | 3.01 | 64.569999 | 66.42 | 64.569999 | 5905530 |
| 1776120000 | 64.22 | 2.02 | 3.25 | 61.09 | 64.31 | 60.635 | 5213254 |
| 1775860800 | 62.2 | -0.49 | -0.78 | 62.82 | 63 | 60.855 | 6040586 |
| 1775774400 | 62.69 | -0.14 | -0.22 | 62.67 | 62.93 | 59.65 | 5933631 |
| 1775688000 | 62.83 | 2.86 | 4.77 | 63.46 | 65.4 | 62.38 | 6985581 |
| 1775601600 | 59.97 | -0.71 | -1.17 | 60.7 | 60.93 | 59.43 | 3561374 |
| 1775515200 | 60.68 | 0.9 | 1.51 | 59.75 | 61.74 | 59.75 | 3244175 |
| 1775169600 | 59.78 | 0.24 | 0.40 | 57.96 | 60.02 | 56.75 | 5623133 |
| 1775083200 | 59.54 | -0.64 | -1.06 | 61.17 | 61.425 | 59.45 | 5480629 |
| 1774996800 | 60.18 | 3.15 | 5.52 | 58.46 | 60.57 | 57.8 | 7251430 |
| 1774910400 | 57.03 | 1.05 | 1.88 | 56.32 | 58.1092 | 56.32 | 5238745 |
| 1774651200 | 55.98 | -3.39 | -5.71 | 58.75 | 58.75 | 55.86 | 5511450 |
| 1774564800 | 59.37 | -0.64 | -1.07 | 59.335 | 61.4 | 59.11 | 5609241 |
| 1774478400 | 60.01 | 0.12 | 0.20 | 61.56 | 62.13 | 59.3 | 4584907 |
| 1774392000 | 59.89 | -1.28 | -2.09 | 60.06 | 60.69 | 58.86 | 4681644 |
| 1774305600 | 61.17 | 1.8 | 3.03 | 60.96 | 62.21 | 60.15 | 6573902 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
