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 | 0.16 | 0.231816864677 | 69.02 | 70.3 | 68.25 | 87058 | 69.34577634 | CS |
| 4 | -3.79 | -5.19391530766 | 72.97 | 73.83 | 65.14 | 109307 | 70.04204235 | CS |
| 12 | -2.69 | -3.74286906915 | 71.87 | 75.98 | 65.14 | 161128 | 70.92960483 | CS |
| 26 | -21.57 | -23.7685950413 | 90.75 | 94.74 | 65.14 | 171377 | 77.52333035 | CS |
| 52 | -9.85 | -12.4636214096 | 79.03 | 98 | 65.14 | 157274 | 79.62400213 | CS |
| 156 | 28.68 | 70.8148148148 | 40.5 | 98 | 30.54 | 146496 | 61.95584455 | CS |
| 260 | 31.8 | 85.0722311396 | 37.38 | 98 | 23.34 | 161938 | 52.58355496 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 69.18 | -0.21 | -0.30 | 69.4 | 70.3 | 68.8 | 166768 |
| 1740091200 | 69.39 | -0.72 | -1.03 | 69.91 | 70.03 | 69.32 | 80507 |
| 1740004800 | 70.11 | 0.63 | 0.91 | 69.06 | 70.14 | 68.33 | 85635 |
| 1739918400 | 69.48 | 1.02 | 1.49 | 68.7 | 69.91 | 68.7 | 90476 |
| 1739572800 | 68.46 | -0.2 | -0.29 | 69.02 | 69.51 | 68.25 | 91613 |
| 1739486400 | 68.66 | -0.55 | -0.79 | 69.56 | 70.08 | 68.62 | 96768 |
| 1739400000 | 69.21 | -1.56 | -2.20 | 70.45 | 70.45 | 69.03 | 70216 |
| 1739313600 | 70.77 | 0.97 | 1.39 | 69.78 | 71.02 | 69.66 | 96675 |
| 1739227200 | 69.8 | 0.65 | 0.94 | 69.28 | 70.18 | 68.42 | 96691 |
| 1738968000 | 69.15 | 0.72 | 1.05 | 68.8 | 69.8 | 68.55 | 112612 |
| 1738881600 | 68.43 | -1.27 | -1.82 | 70.14 | 70.14 | 67.37 | 247202 |
| 1738795200 | 69.7 | -0.02 | -0.03 | 69.97 | 70.31 | 69 | 145914 |
| 1738708800 | 69.72 | -0.74 | -1.05 | 71.15 | 71.78 | 69.61 | 95974 |
| 1738622400 | 70.46 | 0.33 | 0.47 | 65.14 | 70.58 | 65.14 | 180613 |
| 1738363200 | 70.13 | -0.97 | -1.36 | 70.9 | 71.59 | 70.09 | 164708 |
| 1738276800 | 71.1 | -0.36 | -0.50 | 71.5 | 72.06 | 71.07 | 98692 |
| 1738190400 | 71.46 | -0.72 | -1.00 | 71.71 | 72.35 | 71.21 | 81179 |
| 1738104000 | 72.18 | -0.57 | -0.78 | 72.69 | 73.01 | 71.64 | 87560 |
| 1738017600 | 72.75 | -0.76 | -1.03 | 72.5 | 73.22 | 72.26 | 82421 |
| 1737758400 | 73.51 | 0.18 | 0.25 | 72.97 | 73.83 | 72.97 | 71377 |
| 1737672000 | 73.33 | -0.02 | -0.03 | 73.26 | 73.8 | 73.1 | 74641 |
| 1737585600 | 73.35 | 1.59 | 2.22 | 71.34 | 74.07 | 71.34 | 162040 |
| 1737499200 | 71.76 | 1.01 | 1.43 | 70.26 | 71.76 | 70.26 | 141615 |
| 1737412800 | 70.75 | -0.05 | -0.07 | 70.44 | 71.2 | 70.44 | 61836 |
| 1737153600 | 70.8 | 0.13 | 0.18 | 71.21 | 71.22 | 70.33 | 155215 |
| 1737067200 | 70.67 | 0.45 | 0.64 | 70.14 | 70.83 | 69.62 | 185105 |
| 1736980800 | 70.22 | 4.53 | 6.90 | 66.739999 | 70.43 | 66.17 | 470601 |
| 1736894400 | 65.69 | -1.09 | -1.63 | 66.8 | 66.94 | 65.43 | 330299 |
| 1736808000 | 66.78 | -0.54 | -0.80 | 67.33 | 67.52 | 66 | 301761 |
| 1736548800 | 67.32 | -1.6 | -2.32 | 68.67 | 68.67 | 66.709999 | 169988 |
| 1736462400 | 68.92 | -0.32 | -0.46 | 69.22 | 69.42 | 68.83 | 168239 |
| 1736376000 | 69.24 | -2.58 | -3.59 | 70.6 | 71 | 68.5 | 299157 |
| 1736289600 | 71.82 | -2.65 | -3.56 | 74.55 | 75.34 | 71.42 | 238261 |
| 1736203200 | 74.47 | 0.97 | 1.32 | 74.4 | 75.98 | 73.99 | 205027 |
| 1735944000 | 73.5 | 0.51 | 0.70 | 72.99 | 74.45 | 72.97 | 145931 |
| 1735857600 | 72.99 | 1.8 | 2.53 | 71.36 | 73.21 | 71.36 | 108684 |
| 1735684800 | 71.19 | 0.51 | 0.72 | 70.65 | 71.28 | 70.65 | 42206 |
| 1735598400 | 70.68 | -0.11 | -0.16 | 70.68 | 71.07 | 70.29 | 94142 |
| 1735339200 | 70.79 | 0.12 | 0.17 | 70.52 | 71.33 | 70.52 | 83500 |
| 1735069200 | 70.67 | -0.04 | -0.06 | 70.28 | 70.84 | 70.22 | 40334 |
| 1734993600 | 70.71 | -0.02 | -0.03 | 70.51 | 71.05 | 70.51 | 94927 |
| 1734734400 | 70.73 | 0.5 | 0.71 | 69.76 | 71.76 | 69.76 | 271234 |
| 1734648000 | 70.23 | -0.57 | -0.81 | 70.54 | 71.39 | 69.37 | 196305 |
| 1734561600 | 70.8 | -0.82 | -1.14 | 71.08 | 71.84 | 70.8 | 201239 |
| 1734475200 | 71.62 | 0.01 | 0.01 | 71.5 | 72.23 | 71.38 | 180197 |
| 1734388800 | 71.61 | -0.02 | -0.03 | 71.65 | 72.46 | 71.61 | 289120 |
| 1734129600 | 71.63 | -0.86 | -1.19 | 72.49 | 72.55 | 71.25 | 209911 |
| 1734043200 | 72.49 | 0.03 | 0.04 | 72.5 | 73.21 | 72.18 | 106166 |
| 1733956800 | 72.46 | 0.13 | 0.18 | 72.65 | 73.04 | 71.33 | 153151 |
| 1733870400 | 72.33 | -1.55 | -2.10 | 73.45 | 73.71 | 72.27 | 235818 |
| 1733784000 | 73.88 | -0.57 | -0.77 | 74.23 | 74.52 | 73.5 | 347019 |
| 1733524800 | 74.45 | 0.75 | 1.02 | 73.84 | 74.81 | 73.77 | 217033 |
| 1733438400 | 73.7 | -0.29 | -0.39 | 74.14 | 74.32 | 73.29 | 124531 |
| 1733352000 | 73.99 | 1.6 | 2.21 | 72.78 | 74.8 | 72.15 | 293519 |
| 1733265600 | 72.39 | 1.09 | 1.53 | 71.19 | 72.72 | 71.19 | 259372 |
| 1733179200 | 71.3 | -0.24 | -0.34 | 71.46 | 71.65 | 70.51 | 169869 |
| 1732920000 | 71.54 | -0.04 | -0.06 | 71.87 | 71.87 | 70.99 | 118322 |
| 1732833600 | 71.58 | 0.51 | 0.72 | 71.5 | 72.06 | 71.37 | 76461 |
| 1732747200 | 71.07 | 0.23 | 0.32 | 70.46 | 71.36 | 70.46 | 189024 |
| 1732660800 | 70.84 | -0.48 | -0.67 | 70.84 | 71.18 | 70.35 | 243336 |
| 1732574400 | 71.32 | 0.63 | 0.89 | 70.77 | 72.07 | 70.6 | 293936 |
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
