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 | -5.41 | -6.72885572139 | 80.4 | 81.96 | 74.67 | 1076460 | 78.84828981 | CS |
| 4 | -6.51 | -7.98773006135 | 81.5 | 88.18 | 74.67 | 1129340 | 81.72534031 | CS |
| 12 | 12.36 | 19.7349513013 | 62.63 | 88.18 | 62.58 | 1140958 | 76.21834225 | CS |
| 26 | 4.94 | 7.05210563883 | 70.05 | 88.18 | 48.71 | 1202386 | 67.40765992 | CS |
| 52 | 14.37 | 23.705047839 | 60.62 | 88.18 | 48.71 | 1247437 | 65.03088626 | CS |
| 156 | 48.48 | 182.874387024 | 26.51 | 88.18 | 23.03 | 1366186 | 45.39436247 | CS |
| 260 | 63.54 | 554.934497817 | 11.45 | 88.18 | 7.69 | 1332952 | 35.35035933 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1734475200 | 76.48 | -0.74 | -0.96 | 76.03 | 76.84 | 74.85 | 861677 |
| 1734388800 | 77.22 | -0.06 | -0.08 | 77.34 | 77.85 | 75.98 | 713286 |
| 1734129600 | 77.28 | -2.41 | -3.02 | 79.24 | 79.82 | 77.25 | 1053446 |
| 1734043200 | 79.69 | -2.16 | -2.64 | 81.11 | 81.37 | 78.71 | 1579693 |
| 1733956800 | 81.85 | 1.88 | 2.35 | 80.4 | 81.96 | 79.32 | 1174198 |
| 1733870400 | 79.97 | -1.6 | -1.96 | 80.66 | 81.34 | 79.03 | 1528370 |
| 1733784000 | 81.57 | -4.8 | -5.56 | 87.16 | 87.24 | 81.26 | 1429077 |
| 1733524800 | 86.37 | 0.63 | 0.73 | 87 | 88.18 | 85.89 | 707549 |
| 1733438400 | 85.74 | 1.94 | 2.32 | 83.83 | 86.29 | 83.17 | 1082581 |
| 1733352000 | 83.8 | 0.24 | 0.29 | 84.71 | 85.41 | 82.73 | 915537 |
| 1733265600 | 83.56 | 0.89 | 1.08 | 82.08 | 83.87 | 81.17 | 1428819 |
| 1733179200 | 82.67 | -1.18 | -1.41 | 84.15 | 85.76 | 81.9 | 891089 |
| 1732920000 | 83.85 | 1.59 | 1.93 | 81.99 | 84.9 | 81.9 | 937728 |
| 1732833600 | 82.26 | 1.15 | 1.42 | 81.19 | 82.31 | 81.19 | 242045 |
| 1732747200 | 81.11 | -1.34 | -1.63 | 82.5 | 82.62 | 80.88 | 687348 |
| 1732660800 | 82.45 | 1.22 | 1.50 | 81.08 | 82.91 | 80.77 | 878916 |
| 1732574400 | 81.23 | -2.78 | -3.31 | 84.5 | 84.5 | 81.02 | 2763737 |
| 1732315200 | 84.01 | -1.07 | -1.26 | 83.92 | 84.44 | 81.98 | 975490 |
| 1732228800 | 85.08 | 4.51 | 5.60 | 82.02 | 85.18 | 81.07 | 1188622 |
| 1732142400 | 80.57 | 0.35 | 0.44 | 81.5 | 83 | 79.35 | 1547586 |
| 1732056000 | 80.22 | 1.85 | 2.36 | 78.63 | 80.84 | 77.97 | 1337580 |
| 1731969600 | 78.37 | 2.89 | 3.83 | 76.33 | 80.5 | 76.21 | 2210608 |
| 1731710400 | 75.48 | 0.84 | 1.13 | 74 | 79.51 | 72.8 | 2894215 |
| 1731624000 | 74.64 | 0.46 | 0.62 | 73.92 | 75.77 | 73.82 | 1084810 |
| 1731537600 | 74.18 | -1.69 | -2.23 | 78 | 78.2 | 73.28 | 1317930 |
| 1731451200 | 75.87 | 3.33 | 4.59 | 71.8 | 76.2 | 71.6 | 1433030 |
| 1731364800 | 72.54 | -0.58 | -0.79 | 73.5 | 73.53 | 70.94 | 830977 |
| 1731105600 | 73.12 | -1.11 | -1.50 | 74.6 | 75.2 | 72.07 | 857383 |
| 1731019200 | 74.23 | 2.73 | 3.82 | 71.91 | 75.5 | 71.05 | 1192372 |
| 1730932800 | 71.5 | 0.52 | 0.73 | 73.31 | 73.37 | 70.8 | 1121852 |
| 1730846400 | 70.98 | -0.16 | -0.22 | 71.57 | 71.99 | 70.67 | 835013 |
| 1730760000 | 71.14 | -2.15 | -2.93 | 71.14 | 71.91 | 69.73 | 1154550 |
| 1730497200 | 73.29 | 0.53 | 0.73 | 73.77 | 74.72 | 72.72 | 852884 |
| 1730410800 | 72.76 | -2.29 | -3.05 | 74.25 | 74.58 | 71.41 | 1208831 |
| 1730324400 | 75.05 | -1.2 | -1.57 | 76 | 76.19 | 74.68 | 686802 |
| 1730238000 | 76.25 | -0.39 | -0.51 | 76.47 | 77 | 75.68 | 869274 |
| 1730151600 | 76.64 | 1.88 | 2.51 | 74.18 | 77.39 | 73.8 | 838830 |
| 1729892400 | 74.76 | 0.13 | 0.17 | 74.49 | 76.08 | 74.05 | 773665 |
| 1729806000 | 74.63 | -0.19 | -0.25 | 76 | 76.24 | 73.76 | 968097 |
| 1729719600 | 74.82 | -3.52 | -4.49 | 77.55 | 77.82 | 73.88 | 1405608 |
| 1729633200 | 78.34 | -1.78 | -2.22 | 79 | 79.51 | 76.5 | 1021341 |
| 1729546800 | 80.12 | -0.01 | -0.01 | 81 | 81.12 | 79.5 | 1103924 |
| 1729287600 | 80.13 | 1.94 | 2.48 | 78.3 | 80.93 | 77.46 | 1170088 |
| 1729201200 | 78.19 | 1.51 | 1.97 | 76.79 | 79.36 | 76 | 1690148 |
| 1729114800 | 76.68 | 5.38 | 7.55 | 73.5 | 76.99 | 73.09 | 1925162 |
| 1729028400 | 71.3 | 0.66 | 0.93 | 71.91 | 72.38 | 69.26 | 1257725 |
| 1728682800 | 70.64 | 1.24 | 1.79 | 68.75 | 70.99 | 68.69 | 965141 |
| 1728596400 | 69.4 | 0.05 | 0.07 | 69.08 | 69.7 | 68.7 | 583668 |
| 1728510000 | 69.35 | -1.05 | -1.49 | 69.81 | 69.81 | 68.09 | 840814 |
| 1728423600 | 70.4 | 0.35 | 0.50 | 68.75 | 70.85 | 68.55 | 852372 |
| 1728337200 | 70.05 | -0.29 | -0.41 | 69.96 | 71.14 | 69.04 | 1087098 |
| 1728078000 | 70.34 | 2.6 | 3.84 | 68.31 | 70.88 | 67.33 | 1225542 |
| 1727991600 | 67.74 | 1.01 | 1.51 | 67.75 | 67.92 | 66.739999 | 1031319 |
| 1727905200 | 66.73 | 1.12 | 1.71 | 65.61 | 67.099999 | 65.4 | 1091414 |
| 1727818800 | 65.61 | 1 | 1.55 | 64.72 | 66.069999 | 64.3 | 860067 |
| 1727732400 | 64.61 | -0.26 | -0.40 | 64.709999 | 65.22 | 64.09 | 972417 |
| 1727473200 | 64.87 | 0.12 | 0.19 | 65.17 | 65.599999 | 64.36 | 769313 |
| 1727386800 | 64.75 | 0.59 | 0.92 | 65.11 | 66.39 | 64.22 | 1168611 |
| 1727300400 | 64.16 | 1.31 | 2.08 | 62.63 | 64.769999 | 62.58 | 939104 |
| 1727214000 | 62.85 | 0.69 | 1.11 | 63.81 | 64 | 62.45 | 1029085 |
| 1727127600 | 62.16 | 1.93 | 3.20 | 61.59 | 63.29 | 60.74 | 1328575 |
| 1726868400 | 60.23 | 4.53 | 8.13 | 58.48 | 61.01 | 58.46 | 5764730 |
| 1726782000 | 55.7 | 1.07 | 1.96 | 56.2 | 56.55 | 55.31 | 847897 |
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
