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 | -3.31 | -5.171875 | 64 | 64 | 59 | 1058191 | 61.6208769 | CS |
| 4 | -0.96 | -1.55717761557 | 61.65 | 66.42 | 59 | 1394104 | 63.5261563 | CS |
| 12 | 2.94 | 5.09090909091 | 57.75 | 66.42 | 53.95 | 1306080 | 60.60464393 | CS |
| 26 | 2.86 | 4.94553000173 | 57.83 | 66.42 | 52.02 | 1317192 | 58.54778678 | CS |
| 52 | -16.84 | -21.7206242745 | 77.53 | 79.98 | 52.02 | 1246094 | 63.52958958 | CS |
| 156 | -37.19 | -37.9955046996 | 97.88 | 112.61 | 52.02 | 996871 | 71.97757884 | CS |
| 260 | -12.98 | -17.6191122574 | 73.67 | 126 | 33.22 | 945237 | 75.35044486 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 60.69 | 1.28 | 2.15 | 59 | 61.2 | 59 | 1850828 |
| 1734648000 | 59.41 | -1.17 | -1.93 | 60.51 | 61.07 | 59.25 | 739333 |
| 1734561600 | 60.58 | -1.73 | -2.78 | 62.12 | 63.49 | 60.56 | 1229759 |
| 1734475200 | 62.31 | -0.06 | -0.10 | 61.87 | 63.16 | 61.87 | 979967 |
| 1734388800 | 62.37 | -0.71 | -1.13 | 62.99 | 63.26 | 62.19 | 1658912 |
| 1734129600 | 63.08 | -0.81 | -1.27 | 64 | 64 | 62.78 | 682982 |
| 1734043200 | 63.89 | 0.12 | 0.19 | 63.85 | 64.33 | 63.46 | 1273706 |
| 1733956800 | 63.77 | -0.99 | -1.53 | 63.63 | 63.98 | 62.99 | 1333025 |
| 1733870400 | 64.76 | -0.18 | -0.28 | 65.5 | 65.989999 | 64.06 | 1414982 |
| 1733784000 | 64.94 | 0.84 | 1.31 | 64.67 | 66.42 | 64.66 | 2436169 |
| 1733524800 | 64.099999 | -0.15 | -0.23 | 65.269999 | 65.61 | 63.77 | 1050105 |
| 1733438400 | 64.25 | -0.16 | -0.25 | 64.93 | 66.16 | 64.209999 | 1624851 |
| 1733352000 | 64.41 | 0.22 | 0.34 | 64.54 | 65.45 | 63.8 | 1378723 |
| 1733265600 | 64.19 | 0.59 | 0.93 | 63.52 | 64.72 | 63.35 | 805864 |
| 1733179200 | 63.6 | -0.03 | -0.05 | 63.75 | 64.269999 | 63.47 | 2525404 |
| 1732920000 | 63.63 | 0.85 | 1.35 | 63.04 | 63.72 | 62.56 | 1330135 |
| 1732833600 | 62.78 | -0.26 | -0.41 | 63.05 | 63.12 | 62.67 | 511731 |
| 1732747200 | 63.04 | 1.06 | 1.71 | 62.2 | 63.41 | 62.2 | 1354988 |
| 1732660800 | 61.98 | -3.07 | -4.72 | 63.74 | 63.97 | 61.85 | 1754058 |
| 1732574400 | 65.05 | 2 | 3.17 | 63.35 | 65.769999 | 63.35 | 2902957 |
| 1732315200 | 63.05 | 1.41 | 2.29 | 61.65 | 63.46 | 61.3 | 894436 |
| 1732228800 | 61.64 | 1.96 | 3.28 | 59.66 | 61.8 | 59.51 | 1967381 |
| 1732142400 | 59.68 | -0.08 | -0.13 | 59.57 | 59.87 | 58.83 | 1344111 |
| 1732056000 | 59.76 | -1.54 | -2.51 | 60.32 | 60.57 | 59.65 | 1853422 |
| 1731969600 | 61.3 | -0.58 | -0.94 | 62.03 | 62.81 | 61.26 | 2803841 |
| 1731710400 | 61.88 | -0.12 | -0.19 | 61.35 | 62.02 | 61.01 | 1300244 |
| 1731624000 | 62 | 0.14 | 0.23 | 62.1 | 62.95 | 61.85 | 1058993 |
| 1731537600 | 61.86 | 0.29 | 0.47 | 61.56 | 62.17 | 61.3 | 685820 |
| 1731451200 | 61.57 | -0.18 | -0.29 | 61.5 | 62.19 | 60.9 | 2095588 |
| 1731364800 | 61.75 | 1.37 | 2.27 | 60.74 | 62.12 | 60.68 | 940985 |
| 1731105600 | 60.38 | 0.56 | 0.94 | 59.56 | 60.49 | 59.18 | 2120042 |
| 1731019200 | 59.82 | 1.13 | 1.93 | 58.68 | 60.45 | 58.58 | 2331322 |
| 1730932800 | 58.69 | -0.21 | -0.36 | 59.18 | 59.98 | 57.9 | 1244993 |
| 1730846400 | 58.9 | 0.29 | 0.49 | 58.52 | 59.15 | 57.95 | 1582064 |
| 1730760000 | 58.61 | 0.07 | 0.12 | 58.97 | 59.3 | 58.21 | 1560696 |
| 1730497200 | 58.54 | 3.57 | 6.49 | 58.69 | 59.85 | 57.47 | 2671419 |
| 1730410800 | 54.97 | -2.48 | -4.32 | 57.35 | 57.35 | 54.84 | 1521065 |
| 1730324400 | 57.45 | -0.45 | -0.78 | 57.52 | 58.21 | 57.17 | 650051 |
| 1730238000 | 57.9 | -1.78 | -2.98 | 58.58 | 58.79 | 57.33 | 1261680 |
| 1730151600 | 59.68 | 1.33 | 2.28 | 58.62 | 59.73 | 58.35 | 1241040 |
| 1729892400 | 58.35 | 0 | 0.00 | 58.71 | 59.03 | 58.11 | 706212 |
| 1729806000 | 58.35 | 0.1 | 0.17 | 58.98 | 59.5 | 57.48 | 1095372 |
| 1729719600 | 58.25 | 0.31 | 0.54 | 57.63 | 58.37 | 57.35 | 986151 |
| 1729633200 | 57.94 | 0.02 | 0.03 | 57.85 | 58.15 | 57.35 | 516665 |
| 1729546800 | 57.92 | -2.14 | -3.56 | 59.8 | 60 | 57.81 | 2192830 |
| 1729287600 | 60.06 | 1.71 | 2.93 | 59.6 | 61 | 59.59 | 1636029 |
| 1729201200 | 58.35 | 1.07 | 1.87 | 57.45 | 58.52 | 57.03 | 1242683 |
| 1729114800 | 57.28 | 0.67 | 1.18 | 56.96 | 57.75 | 56.96 | 708513 |
| 1729028400 | 56.61 | -0.4 | -0.70 | 56.67 | 57.43 | 56.39 | 1144052 |
| 1728682800 | 57.01 | 0.27 | 0.48 | 56.66 | 57.73 | 56.66 | 482728 |
| 1728596400 | 56.74 | 0.18 | 0.32 | 56.07 | 56.94 | 55.99 | 876611 |
| 1728510000 | 56.56 | 1.27 | 2.30 | 55.1 | 56.69 | 55.1 | 680653 |
| 1728423600 | 55.29 | -0.56 | -1.00 | 55.81 | 55.94 | 54.8 | 648091 |
| 1728337200 | 55.85 | 0.1 | 0.18 | 55.47 | 55.96 | 55.3 | 1119422 |
| 1728078000 | 55.75 | 1 | 1.83 | 55.54 | 55.86 | 55.37 | 415135 |
| 1727991600 | 54.75 | -0.97 | -1.74 | 54.99 | 55.06 | 53.95 | 719700 |
| 1727905200 | 55.72 | 0.45 | 0.81 | 55.21 | 56.13 | 55.21 | 476950 |
| 1727818800 | 55.27 | -0.21 | -0.38 | 55.32 | 55.65 | 54.66 | 678829 |
| 1727732400 | 55.48 | -2.27 | -3.93 | 56.29 | 57.06 | 55.03 | 1110870 |
| 1727473200 | 57.75 | 0.91 | 1.60 | 57.75 | 58.72 | 57.5 | 878963 |
| 1727386800 | 56.84 | 2.46 | 4.52 | 55.37 | 57.37 | 55.2 | 1260935 |
| 1727300400 | 54.38 | -3.15 | -5.48 | 56.47 | 56.88 | 54.21 | 1046676 |
| 1727214000 | 57.53 | 0.57 | 1.00 | 57.26 | 57.7 | 57.25 | 746900 |
| 1727127600 | 56.96 | 0.03 | 0.05 | 57.01 | 57.48 | 56.5 | 517216 |
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
