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 | 0.74 | 1.09548482605 | 67.55 | 69.23 | 67.41 | 4886256 | 68.56152691 | CS |
| 4 | -0.43 | -0.625727590221 | 68.72 | 70.32 | 67.16 | 3230354 | 68.65130143 | CS |
| 12 | 5.46 | 8.69011618654 | 62.83 | 70.32 | 58.61 | 6097790 | 64.44247755 | CS |
| 26 | 13.83 | 25.3947851634 | 54.46 | 70.32 | 50.59 | 6381620 | 59.48566887 | CS |
| 52 | 16.66 | 32.2680612047 | 51.63 | 70.32 | 48.12 | 6451808 | 56.03324374 | CS |
| 156 | 9.05 | 15.276839973 | 59.24 | 74.44 | 43.7 | 5942957 | 57.24463899 | CS |
| 260 | 1.12 | 1.6674110466 | 67.17 | 76.58 | 43.7 | 5064126 | 58.16280776 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733524800 | 68.29 | -0.4 | -0.58 | 68.75 | 68.77 | 68.19 | 2096325 |
| 1733438400 | 68.69 | -0.22 | -0.32 | 68.74 | 69.23 | 68.64 | 4613675 |
| 1733352000 | 68.91 | 0.43 | 0.63 | 68.5 | 68.94 | 67.7 | 6815805 |
| 1733265600 | 68.48 | 0.24 | 0.35 | 68.29 | 68.96 | 68.17 | 4900862 |
| 1733179200 | 68.24 | -0.02 | -0.03 | 68.39 | 68.81 | 67.41 | 6282708 |
| 1732920000 | 68.26 | 0.35 | 0.52 | 67.55 | 68.58 | 67.48 | 1818232 |
| 1732833600 | 67.91 | -0.02 | -0.03 | 67.98 | 68.5 | 67.74 | 482133 |
| 1732747200 | 67.93 | -0.61 | -0.89 | 68.33 | 68.73 | 67.91 | 2742320 |
| 1732660800 | 68.54 | -0.06 | -0.09 | 68.58 | 68.85 | 67.91 | 2347629 |
| 1732574400 | 68.6 | -1.05 | -1.51 | 69.5 | 69.73 | 68.28 | 4015175 |
| 1732315200 | 69.65 | -0.49 | -0.70 | 70.08 | 70.32 | 69.6 | 1538077 |
| 1732228800 | 70.14 | 1.35 | 1.96 | 68.9 | 70.22 | 68.5 | 3234486 |
| 1732142400 | 68.79 | -0.81 | -1.16 | 70 | 70.05 | 67.75 | 3108978 |
| 1732056000 | 69.6 | -0.33 | -0.47 | 69.57 | 69.72 | 68.94 | 2233523 |
| 1731969600 | 69.93 | 0.88 | 1.27 | 69 | 70.24 | 68.99 | 2573486 |
| 1731710400 | 69.05 | 0.4 | 0.58 | 68.43 | 69.07 | 68.15 | 2290435 |
| 1731624000 | 68.65 | 0.82 | 1.21 | 68.3 | 69.07 | 67.93 | 2369249 |
| 1731537600 | 67.83 | 0.41 | 0.61 | 67.7 | 68.14 | 67.38 | 3552627 |
| 1731451200 | 67.42 | -1.68 | -2.43 | 69.21 | 69.24 | 67.16 | 2981680 |
| 1731364800 | 69.1 | 1.28 | 1.89 | 67.89 | 69.18 | 67.86 | 3170033 |
| 1731105600 | 67.82 | -1.01 | -1.47 | 68.72 | 68.84 | 67.42 | 3535971 |
| 1731019200 | 68.83 | 1.47 | 2.18 | 67.47 | 69.6 | 67.39 | 3608000 |
| 1730932800 | 67.36 | 1.71 | 2.60 | 66.43 | 67.39 | 65.97 | 4541935 |
| 1730846400 | 65.65 | 0.44 | 0.67 | 65.06 | 65.83 | 64.92 | 965599 |
| 1730760000 | 65.209999 | 0.6 | 0.93 | 64.51 | 65.26 | 64.5 | 2264253 |
| 1730497200 | 64.61 | -0.15 | -0.23 | 64.89 | 65.43 | 64.269999 | 1925283 |
| 1730410800 | 64.76 | 0.17 | 0.26 | 64.12 | 65.129999 | 63.9 | 2721626 |
| 1730324400 | 64.59 | 0.11 | 0.17 | 64.42 | 64.709999 | 64.12 | 2046533 |
| 1730238000 | 64.48 | -0.53 | -0.82 | 64.92 | 65.069999 | 63.89 | 1894807 |
| 1730151600 | 65.01 | -0.67 | -1.02 | 65.42 | 65.519999 | 64.83 | 4587386 |
| 1729892400 | 65.68 | 0.6 | 0.92 | 65.62 | 66.04 | 65.11 | 2599354 |
| 1729806000 | 65.08 | 0.13 | 0.20 | 64.819999 | 65.55 | 64.65 | 4725455 |
| 1729719600 | 64.95 | -0.57 | -0.87 | 65.739999 | 65.739999 | 64.519999 | 5576227 |
| 1729633200 | 65.519999 | -0.01 | -0.02 | 65.23 | 65.81 | 64.79 | 2977810 |
| 1729546800 | 65.53 | -0.89 | -1.34 | 66.42 | 66.7 | 65.349999 | 8275012 |
| 1729287600 | 66.42 | 0.82 | 1.25 | 65.43 | 66.55 | 65.209999 | 4965506 |
| 1729201200 | 65.599999 | 0.51 | 0.78 | 65.12 | 66.17 | 65.12 | 7340705 |
| 1729114800 | 65.09 | 0.55 | 0.85 | 64.8 | 65.629999 | 64.54 | 7322372 |
| 1729028400 | 64.54 | 1.73 | 2.75 | 64.04 | 64.69 | 63.68 | 5959606 |
| 1728682800 | 62.81 | 0.88 | 1.42 | 61.96 | 63.19 | 61.96 | 3705805 |
| 1728596400 | 61.93 | 0.98 | 1.61 | 62.24 | 62.25 | 61.8 | 7312012 |
| 1728510000 | 60.95 | 0 | 0.00 | 60.95 | 60.95 | 60.95 | 0 |
| 1728423600 | 60.95 | -0.18 | -0.29 | 61.01 | 61.3 | 60.58 | 5341012 |
| 1728337200 | 61.13 | -0.09 | -0.15 | 61.33 | 61.68 | 60.8 | 8141459 |
| 1728078000 | 61.22 | 1.1 | 1.83 | 60.15 | 61.31 | 59.91 | 7408857 |
| 1727991600 | 60.12 | 0.72 | 1.21 | 59.3 | 60.25 | 58.78 | 5850385 |
| 1727905200 | 59.4 | -5.86 | -8.98 | 60.39 | 60.39 | 58.61 | 5052104 |
| 1727818800 | 65.26 | 0.97 | 1.51 | 64.39 | 65.39 | 64.12 | 8454044 |
| 1727730000 | 64.29 | 1.11 | 1.76 | 63.3 | 64.51 | 63.3 | 14788433 |
| 1727473200 | 63.18 | -1.37 | -2.12 | 63.45 | 63.78 | 62.59 | 57226258 |
| 1727386800 | 64.55 | 0.09 | 0.14 | 64.39 | 64.83 | 63.92 | 4317356 |
| 1727300400 | 64.459999 | 1.27 | 2.01 | 63.22 | 64.54 | 63.2 | 5598614 |
| 1727214000 | 63.19 | -0.43 | -0.68 | 63.91 | 63.93 | 62.86 | 14685118 |
| 1727127600 | 63.62 | 0.97 | 1.55 | 62.92 | 63.65 | 62.7 | 13772142 |
| 1726868400 | 62.65 | 1.62 | 2.65 | 61.03 | 62.7 | 60.72 | 28616412 |
| 1726782000 | 61.03 | -1.66 | -2.65 | 62.9 | 63.08 | 60.82 | 7668148 |
| 1726695600 | 62.69 | -0.38 | -0.60 | 63.02 | 63.17 | 62.32 | 5434922 |
| 1726609200 | 63.07 | -0.48 | -0.76 | 63.66 | 63.88 | 63.01 | 5356109 |
| 1726522800 | 63.55 | 0.28 | 0.44 | 63.34 | 63.64 | 63.04 | 4639477 |
| 1726263600 | 63.27 | 0.7 | 1.12 | 62.83 | 63.35 | 62.67 | 4154003 |
| 1726177200 | 62.57 | 0.32 | 0.51 | 62.27 | 62.71 | 61.75 | 4560213 |
| 1726090800 | 62.25 | -1.62 | -2.54 | 62.22 | 62.39 | 61.57 | 4966371 |
| 1726004400 | 63.87 | 0 | 0.00 | 63.87 | 63.87 | 63.87 | 0 |
| 1725918000 | 63.87 | 0.53 | 0.84 | 63.45 | 64.28 | 63.45 | 5372449 |
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
