Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.65 | -3.49881172432 | 75.74 | 76.2 | 73.06 | 358456 | 74.55458555 | CS |
| 4 | 3.36 | 4.81858597447 | 69.73 | 76.2 | 68.46 | 301298 | 73.04438645 | CS |
| 12 | 5.45 | 8.05736250739 | 67.64 | 76.2 | 65.77 | 372487 | 69.81988431 | CS |
| 26 | 17.37 | 31.1737257717 | 55.72 | 76.2 | 54.93 | 406833 | 65.80944292 | CS |
| 52 | 27.39 | 59.9343544858 | 45.7 | 76.2 | 44.23 | 370124 | 58.75446545 | CS |
| 156 | 21.45 | 41.5375677769 | 51.64 | 76.2 | 33.83 | 432512 | 46.50714711 | CS |
| 260 | 35.1 | 92.3927349302 | 37.99 | 76.2 | 13.64 | 474363 | 40.22013689 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1738881600 | 74.26 | -0.87 | -1.16 | 74.94 | 76.2 | 74.21 | 262536 |
| 1738795200 | 75.13 | 1.33 | 1.80 | 74.15 | 75.21 | 73.81 | 350642 |
| 1738708800 | 73.8 | -0.62 | -0.83 | 74.14 | 74.67 | 73.6 | 271283 |
| 1738622400 | 74.42 | -0.53 | -0.71 | 73.49 | 74.81 | 73.49 | 525819 |
| 1738363200 | 74.95 | -0.92 | -1.21 | 75.74 | 76.13 | 74.86 | 382001 |
| 1738276800 | 75.87 | 1.31 | 1.76 | 74.65 | 76.2 | 74.65 | 257786 |
| 1738190400 | 74.56 | 0.02 | 0.03 | 74.33 | 75.32 | 74.33 | 242192 |
| 1738104000 | 74.54 | 1 | 1.36 | 73.45 | 75.03 | 73.28 | 346835 |
| 1738017600 | 73.54 | 0.12 | 0.16 | 73.3 | 73.65 | 73.05 | 196207 |
| 1737758400 | 73.42 | 0.06 | 0.08 | 73.29 | 73.45 | 72.81 | 206087 |
| 1737672000 | 73.36 | 0.16 | 0.22 | 72.12 | 73.44 | 72.12 | 242389 |
| 1737585600 | 73.2 | -0.01 | -0.01 | 72.82 | 73.41 | 72.62 | 353440 |
| 1737499200 | 73.21 | 0.91 | 1.26 | 72.58 | 73.35 | 72.33 | 451698 |
| 1737412800 | 72.3 | 0.3 | 0.42 | 71.85 | 72.71 | 71.85 | 95073 |
| 1737153600 | 72 | 0.72 | 1.01 | 71.48 | 72.04 | 71.27 | 279714 |
| 1737067200 | 71.28 | 0.29 | 0.41 | 70.94 | 71.42 | 70.84 | 241967 |
| 1736980800 | 70.99 | 0.34 | 0.48 | 71.12 | 71.5 | 70.57 | 239489 |
| 1736894400 | 70.65 | 1.6 | 2.32 | 69.07 | 71.02 | 69.07 | 429691 |
| 1736808000 | 69.05 | -0.62 | -0.89 | 69.36 | 69.56 | 68.83 | 313069 |
| 1736548800 | 69.67 | 2.06 | 3.05 | 69.73 | 70 | 68.46 | 338039 |
| 1736462400 | 67.61 | 0.09 | 0.13 | 67.51 | 67.87 | 67.37 | 62128 |
| 1736376000 | 67.52 | 0.77 | 1.15 | 66.41 | 67.62 | 66.18 | 246133 |
| 1736289600 | 66.75 | -0.74 | -1.10 | 67.51 | 67.89 | 66.4 | 250165 |
| 1736203200 | 67.49 | -0.27 | -0.40 | 67.89 | 68.93 | 67.3 | 279773 |
| 1735944000 | 67.76 | 0.44 | 0.65 | 67.34 | 67.79 | 66.83 | 223552 |
| 1735857600 | 67.32 | -0.33 | -0.49 | 67.85 | 68.34 | 67.21 | 165924 |
| 1735684800 | 67.65 | 1.28 | 1.93 | 66.37 | 67.68 | 66.37 | 210593 |
| 1735598400 | 66.37 | -1.22 | -1.81 | 67.14 | 67.14 | 65.769999 | 206235 |
| 1735339200 | 67.59 | 0.31 | 0.46 | 67.71 | 68.01 | 67.17 | 326214 |
| 1735069200 | 67.28 | 0.16 | 0.24 | 67.25 | 67.53 | 66.93 | 135304 |
| 1734993600 | 67.12 | -0.07 | -0.10 | 67.04 | 67.88 | 66.849999 | 283876 |
| 1734734400 | 67.19 | -0.12 | -0.18 | 67.11 | 67.89 | 66.879999 | 1867317 |
| 1734648000 | 67.31 | -0.53 | -0.78 | 68.3 | 68.42 | 67.25 | 304136 |
| 1734561600 | 67.84 | -1.53 | -2.21 | 69 | 69.37 | 67.82 | 446816 |
| 1734475200 | 69.37 | 0.02 | 0.03 | 69.16 | 69.61 | 69.1 | 380811 |
| 1734388800 | 69.35 | -0.17 | -0.24 | 69.3 | 70.27 | 69.05 | 411156 |
| 1734129600 | 69.52 | 0.04 | 0.06 | 69.53 | 69.77 | 68.54 | 450250 |
| 1734043200 | 69.48 | 0.31 | 0.45 | 69.39 | 70.19 | 69.2 | 441954 |
| 1733956800 | 69.17 | 0.76 | 1.11 | 68.42 | 69.33 | 68.13 | 351176 |
| 1733870400 | 68.41 | 0.59 | 0.87 | 67.69 | 68.59 | 67.61 | 860484 |
| 1733784000 | 67.82 | -0.43 | -0.63 | 68.46 | 68.89 | 67.48 | 407299 |
| 1733524800 | 68.25 | -0.62 | -0.90 | 69.13 | 69.48 | 68.22 | 368456 |
| 1733438400 | 68.87 | -0.56 | -0.81 | 69.42 | 69.73 | 68.77 | 414166 |
| 1733352000 | 69.43 | -1.01 | -1.43 | 70.44 | 70.83 | 69.27 | 653103 |
| 1733265600 | 70.44 | 0.02 | 0.03 | 70.5 | 70.96 | 70.25 | 487921 |
| 1733179200 | 70.42 | 0.82 | 1.18 | 69.68 | 71.1 | 69.68 | 372132 |
| 1732920000 | 69.6 | -0.2 | -0.29 | 69.55 | 69.99 | 69.31 | 173898 |
| 1732833600 | 69.8 | 0.28 | 0.40 | 69.5 | 70.42 | 69.5 | 76435 |
| 1732747200 | 69.52 | -0.12 | -0.17 | 69.57 | 70.07 | 69.2 | 267308 |
| 1732660800 | 69.64 | -0.26 | -0.37 | 69.6 | 70.15 | 69.18 | 348381 |
| 1732574400 | 69.9 | 0.27 | 0.39 | 70 | 70.43 | 69.44 | 1220345 |
| 1732315200 | 69.63 | 0.5 | 0.72 | 69.35 | 70.07 | 69.35 | 297545 |
| 1732228800 | 69.13 | 0.59 | 0.86 | 68.24 | 69.19 | 68.12 | 382528 |
| 1732142400 | 68.54 | 0.24 | 0.35 | 68.42 | 69.01 | 68.15 | 499796 |
| 1732056000 | 68.3 | 0.16 | 0.23 | 67.64 | 68.41 | 67.44 | 411912 |
| 1731969600 | 68.14 | 0.11 | 0.16 | 68.05 | 68.34 | 67.73 | 523326 |
| 1731710400 | 68.03 | 0.35 | 0.52 | 67.64 | 68.16 | 67.45 | 397278 |
| 1731624000 | 67.68 | -0.21 | -0.31 | 67.9 | 68.04 | 66.69 | 286326 |
| 1731537600 | 67.89 | -0.21 | -0.31 | 68.23 | 69.36 | 67.67 | 236807 |
| 1731451200 | 68.1 | 0.27 | 0.40 | 67.73 | 68.18 | 66.769999 | 445449 |
| 1731364800 | 67.83 | -0.7 | -1.02 | 68.77 | 69.33 | 67.75 | 297107 |
| 1731105600 | 68.53 | 0.33 | 0.48 | 67.86 | 68.57 | 67.79 | 481710 |
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
