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 | 1.58 | 2.16171842933 | 73.09 | 75.92 | 69.58 | 976930 | 70.78499421 | CS |
| 4 | -0.33 | -0.44 | 75 | 80.62 | 69.58 | 987151 | 73.93272278 | CS |
| 12 | 0.18 | 0.24164317358 | 74.49 | 88.18 | 69.58 | 1100116 | 77.11158677 | CS |
| 26 | 5.45 | 7.87344698064 | 69.22 | 88.18 | 48.71 | 1180070 | 67.82073661 | CS |
| 52 | 9.63 | 14.8062730627 | 65.04 | 88.18 | 48.71 | 1225819 | 65.93662495 | CS |
| 156 | 46.22 | 162.460456942 | 28.45 | 88.18 | 23.03 | 1356907 | 46.20861402 | CS |
| 260 | 63.15 | 548.177083333 | 11.52 | 88.18 | 7.69 | 1338858 | 35.90792485 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 74.67 | 3.44 | 4.83 | 71.5 | 75.92 | 71.01 | 1239139 |
| 1737067200 | 71.23 | 0.04 | 0.06 | 72.33 | 72.51 | 70.35 | 801250 |
| 1736980800 | 71.19 | 0.75 | 1.06 | 72.25 | 72.38 | 71.15 | 785614 |
| 1736894400 | 70.44 | 0.2 | 0.28 | 71.35 | 72.23 | 70.4 | 820217 |
| 1736808000 | 70.24 | -0.83 | -1.17 | 70.22 | 71.68 | 69.58 | 1322760 |
| 1736548800 | 71.07 | -2.11 | -2.88 | 73.09 | 73.75 | 70.79 | 1154810 |
| 1736462400 | 73.18 | -0.69 | -0.93 | 73.86 | 74 | 72.29 | 422594 |
| 1736376000 | 73.87 | -0.24 | -0.32 | 74.25 | 74.25 | 71.38 | 1266845 |
| 1736289600 | 74.11 | -4.49 | -5.71 | 79.48 | 79.52 | 73.68 | 1594867 |
| 1736203200 | 78.6 | 1.9 | 2.48 | 77.46 | 80.62 | 77.2 | 855153 |
| 1735944000 | 76.7 | 1.61 | 2.14 | 75.9 | 76.76 | 74.87 | 1377186 |
| 1735857600 | 75.09 | 1.18 | 1.60 | 74.06 | 76.05 | 73.8 | 886963 |
| 1735684800 | 73.91 | 0.18 | 0.24 | 74.25 | 74.49 | 73.29 | 666199 |
| 1735598400 | 73.73 | -1.94 | -2.56 | 74.8 | 75.3 | 73.5 | 817037 |
| 1735339200 | 75.67 | 0.01 | 0.01 | 75.5 | 76.04 | 74.2 | 608898 |
| 1735069200 | 75.66 | -0.7 | -0.92 | 76.67 | 76.78 | 74.59 | 409603 |
| 1734993600 | 76.36 | 0.88 | 1.17 | 75.21 | 76.64 | 75.14 | 509422 |
| 1734734400 | 75.48 | -0.64 | -0.84 | 75 | 76.7 | 74.15 | 2482143 |
| 1734648000 | 76.12 | 1.13 | 1.51 | 75.32 | 76.61 | 74.38 | 892211 |
| 1734561600 | 74.99 | -1.49 | -1.95 | 77 | 78.21 | 74.67 | 945451 |
| 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 |
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
