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 | -3.73 | -4.54989021713 | 81.98 | 83.96 | 76.78 | 643545 | 80.26889379 | CS |
| 4 | 0.56 | 0.72081348951 | 77.69 | 84.17 | 76.78 | 1370447 | 80.02403527 | CS |
| 12 | 14.72 | 23.1701558319 | 63.53 | 84.17 | 63.29 | 961561 | 76.31547732 | CS |
| 26 | 26.12 | 50.1055054671 | 52.13 | 84.17 | 51.14 | 1084147 | 64.30231977 | CS |
| 52 | 26.23 | 50.4229142637 | 52.02 | 84.17 | 50.25 | 1034828 | 59.55003225 | CS |
| 156 | 19.97 | 34.2656142759 | 58.28 | 84.17 | 36.65 | 650938 | 52.45592246 | CS |
| 260 | 19.97 | 34.2656142759 | 58.28 | 84.17 | 36.65 | 398599 | 52.45592246 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 78.25 | 0.2 | 0.26 | 77.68 | 78.94 | 76.78 | 2817569 |
| 1734648000 | 78.05 | 0.37 | 0.48 | 79.23 | 79.56 | 77.86 | 706571 |
| 1734561600 | 77.68 | -5.13 | -6.19 | 82.67 | 82.9 | 77.56 | 937567 |
| 1734475200 | 82.81 | -0.86 | -1.03 | 83.03 | 83.91 | 82.33 | 595148 |
| 1734388800 | 83.67 | 1.93 | 2.36 | 82 | 83.96 | 82 | 540595 |
| 1734129600 | 81.74 | -0.45 | -0.55 | 81.98 | 82.33 | 81.49 | 437842 |
| 1734043200 | 82.19 | -1.52 | -1.82 | 83.4 | 83.91 | 81.88 | 528164 |
| 1733956800 | 83.71 | 2.53 | 3.12 | 81.95 | 84.17 | 81.69 | 834044 |
| 1733870400 | 81.18 | -0.2 | -0.25 | 81.24 | 81.94 | 80.95 | 469287 |
| 1733784000 | 81.38 | -0.07 | -0.09 | 81.42 | 82.5 | 80.86 | 707468 |
| 1733524800 | 81.45 | 0.39 | 0.48 | 81.4 | 81.98 | 80.95 | 685990 |
| 1733438400 | 81.06 | 0.18 | 0.22 | 80.1 | 81.66 | 80.08 | 520903 |
| 1733352000 | 80.88 | 0.23 | 0.29 | 81.01 | 81.51 | 80.32 | 480513 |
| 1733265600 | 80.65 | 0.47 | 0.59 | 79.9 | 81.34 | 79.9 | 1982130 |
| 1733179200 | 80.18 | -0.13 | -0.16 | 80.61 | 81.22 | 79.23 | 5911079 |
| 1732920000 | 80.31 | -0.24 | -0.30 | 80 | 80.73 | 79.96 | 361313 |
| 1732833600 | 80.55 | 0.23 | 0.29 | 80.24 | 81.02 | 80.24 | 151589 |
| 1732747200 | 80.32 | -1.02 | -1.25 | 81.45 | 81.84 | 79.8 | 561217 |
| 1732660800 | 81.34 | 2.92 | 3.72 | 78.63 | 81.7 | 78.6 | 2569597 |
| 1732574400 | 78.42 | 0.92 | 1.19 | 80.38 | 80.38 | 78.27 | 7545669 |
| 1732315200 | 77.5 | -0.14 | -0.18 | 77.69 | 78.17 | 77.31 | 882255 |
| 1732228800 | 77.64 | 0.74 | 0.96 | 76.9 | 77.89 | 76.37 | 703983 |
| 1732142400 | 76.9 | -0.85 | -1.09 | 77.86 | 78 | 76.41 | 669498 |
| 1732056000 | 77.75 | -0.01 | -0.01 | 76.96 | 77.8 | 76.76 | 744765 |
| 1731969600 | 77.76 | -0.9 | -1.14 | 78.41 | 78.55 | 76.88 | 739025 |
| 1731710400 | 78.66 | -0.22 | -0.28 | 78.43 | 79.1 | 78.3 | 519473 |
| 1731624000 | 78.88 | -0.35 | -0.44 | 79.24 | 80.28 | 78.7 | 647943 |
| 1731537600 | 79.23 | -0.12 | -0.15 | 79.67 | 80.12 | 78.97 | 481954 |
| 1731451200 | 79.35 | -1.13 | -1.40 | 80.74 | 81.18 | 79.02 | 971807 |
| 1731364800 | 80.48 | 1.99 | 2.54 | 79.08 | 80.8 | 79.08 | 507170 |
| 1731105600 | 78.49 | 0.98 | 1.26 | 77.7 | 78.57 | 77.65 | 444150 |
| 1731019200 | 77.51 | -1.87 | -2.36 | 79.46 | 79.72 | 77.08 | 618244 |
| 1730932800 | 79.38 | 2.53 | 3.29 | 79.85 | 80 | 77.7 | 1163758 |
| 1730846400 | 76.85 | 0.75 | 0.99 | 76.14 | 78.81 | 75.86 | 1479111 |
| 1730760000 | 76.1 | 1.85 | 2.49 | 75.2 | 79.65 | 74.55 | 1347477 |
| 1730497200 | 74.25 | 0.38 | 0.51 | 74.15 | 74.75 | 73.95 | 658900 |
| 1730410800 | 73.87 | -0.93 | -1.24 | 74.57 | 74.57 | 72.81 | 1190123 |
| 1730324400 | 74.8 | 0.26 | 0.35 | 74.39 | 75.41 | 74.03 | 644434 |
| 1730238000 | 74.54 | 0.35 | 0.47 | 73.95 | 74.78 | 73.5 | 905775 |
| 1730151600 | 74.19 | 1.28 | 1.76 | 73 | 74.33 | 73 | 1380548 |
| 1729892400 | 72.91 | 0.17 | 0.23 | 72.8 | 73.4 | 72.51 | 601591 |
| 1729806000 | 72.74 | 2.67 | 3.81 | 70.29 | 72.9 | 70.29 | 882280 |
| 1729719600 | 70.07 | 0.35 | 0.50 | 69.27 | 70.15 | 69.24 | 363052 |
| 1729633200 | 69.72 | -0.89 | -1.26 | 70.3 | 70.61 | 69.24 | 466831 |
| 1729546800 | 70.61 | -0.54 | -0.76 | 70.96 | 71.5 | 70.47 | 410811 |
| 1729287600 | 71.15 | 0.72 | 1.02 | 70.43 | 71.34 | 70.09 | 901232 |
| 1729201200 | 70.43 | 1.3 | 1.88 | 69.19 | 70.84 | 69.19 | 909953 |
| 1729114800 | 69.13 | 1.99 | 2.96 | 67.29 | 69.17 | 67.29 | 1117103 |
| 1729028400 | 67.14 | 0.26 | 0.39 | 67.7 | 67.99 | 66.819999 | 568843 |
| 1728682800 | 66.879999 | 1.13 | 1.72 | 65.819999 | 67.42 | 65.819999 | 505638 |
| 1728596400 | 65.75 | 0.73 | 1.12 | 64.69 | 65.91 | 64.44 | 525209 |
| 1728510000 | 65.019999 | 0.8 | 1.25 | 64.069999 | 65.08 | 64.069999 | 503205 |
| 1728423600 | 64.22 | -0.12 | -0.19 | 64.23 | 64.65 | 63.85 | 1054966 |
| 1728337200 | 64.34 | -0.5 | -0.77 | 64.97 | 64.98 | 63.83 | 432036 |
| 1728078000 | 64.84 | 0.57 | 0.89 | 64.9 | 64.989999 | 64.099999 | 446597 |
| 1727991600 | 64.269999 | -0.16 | -0.25 | 64.25 | 64.45 | 63.49 | 598432 |
| 1727905200 | 64.43 | 0.25 | 0.39 | 64.099999 | 64.91 | 64.099999 | 593788 |
| 1727818800 | 64.18 | 0.24 | 0.38 | 63.94 | 64.569999 | 63.29 | 934742 |
| 1727732400 | 63.94 | 0.13 | 0.20 | 63.66 | 64.16 | 63.55 | 711431 |
| 1727473200 | 63.81 | 0.36 | 0.57 | 63.53 | 64.2 | 63.43 | 518947 |
| 1727386800 | 63.45 | -0.02 | -0.03 | 63.67 | 64.73 | 63.35 | 685578 |
| 1727300400 | 63.47 | 0.05 | 0.08 | 63.53 | 63.77 | 63.17 | 725837 |
| 1727214000 | 63.42 | 0.21 | 0.33 | 63.31 | 63.68 | 63.02 | 750433 |
| 1727127600 | 63.21 | -0.29 | -0.46 | 63.71 | 63.72 | 62.72 | 889319 |
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
