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 | 3.0043 | 2.98549140415 | 100.63 | 104.59 | 99.22 | 6024 | 101.18389435 | SP |
| 4 | -1.7757 | -1.68456503178 | 105.41 | 105.7708 | 91.32 | 8695 | 99.70164398 | SP |
| 12 | -3.0657 | -2.87319587629 | 106.7 | 114.13 | 91.32 | 9649 | 106.72609162 | SP |
| 26 | -17.2357 | -14.2597005047 | 120.87 | 121.28 | 91.32 | 11004 | 109.17638585 | SP |
| 52 | -13.4357 | -11.4766379089 | 117.07 | 132.3436 | 91.32 | 11907 | 117.89920592 | SP |
| 156 | 6.7043 | 6.91664087486 | 96.93 | 132.3436 | 73.02 | 14294 | 104.9591177 | SP |
| 260 | 38.7443 | 59.7076591154 | 64.89 | 132.3436 | 63.77 | 17095 | 99.78977063 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 103.6343 | 0.16 | 0.16 | 102.98 | 103.6343 | 102.45 | 8580 |
| 1745533800 | 103.4714 | 1.19 | 1.16 | 103.375 | 103.78 | 103 | 846 |
| 1745447400 | 102.28 | 1.16 | 1.15 | 103.38 | 104.59 | 101.7601 | 4162 |
| 1745361000 | 101.12 | 0.31 | 0.31 | 100.73 | 101.19 | 99.81 | 3269 |
| 1745274600 | 100.805 | 0.52 | 0.52 | 100.63 | 101.46 | 99.22 | 16018 |
| 1744929000 | 100.2831 | -1.31 | -1.29 | 100.03 | 100.9199 | 99.96 | 25460 |
| 1744842600 | 101.59 | -1.04 | -1.02 | 102.51 | 102.92 | 101.22 | 2806 |
| 1744756200 | 102.633 | 1.8 | 1.79 | 102.39 | 102.67 | 101.82 | 13545 |
| 1744669800 | 100.8313 | 0.47 | 0.47 | 100.69 | 101.67 | 100.27 | 14431 |
| 1744410600 | 100.3592 | 3.9 | 4.04 | 98.9 | 100.39 | 98.3908 | 3604 |
| 1744324200 | 96.4625 | -1.71 | -1.74 | 97.27 | 97.27 | 94.56 | 2432 |
| 1744237800 | 98.17 | 4.91 | 5.26 | 92.49 | 98.3487 | 91.9 | 24376 |
| 1744151400 | 93.26 | -0.63 | -0.67 | 96.74 | 96.74 | 92.91 | 4048 |
| 1744065000 | 93.89 | -0.69 | -0.73 | 92.14 | 94.38 | 91.32 | 11366 |
| 1743805800 | 94.5813 | -7.29 | -7.16 | 98.33 | 98.33 | 94.5813 | 13618 |
| 1743719400 | 101.8754 | -1.38 | -1.34 | 102.79 | 102.82 | 101.8754 | 4004 |
| 1743633000 | 103.2589 | 0.18 | 0.17 | 101.83 | 103.45 | 101.83 | 4317 |
| 1743546600 | 103.08 | -0.79 | -0.76 | 103.83 | 103.83 | 102.62 | 5454 |
| 1743460200 | 103.87 | -1.3 | -1.24 | 103.49 | 103.87 | 103 | 8333 |
| 1743201000 | 105.1729 | -0.16 | -0.15 | 105.41 | 105.7708 | 105.155 | 3121 |
| 1743114600 | 105.3314 | -0.5 | -0.48 | 105 | 105.7 | 105 | 3362 |
| 1743028200 | 105.8355 | -1.49 | -1.39 | 106.89 | 107.02 | 105.705 | 3812 |
| 1742941800 | 107.33 | -0.6 | -0.56 | 108.69 | 108.69 | 107.3 | 8824 |
| 1742855400 | 107.9341 | -1.57 | -1.43 | 108.21 | 108.22 | 107.09 | 7639 |
| 1742596200 | 109.5023 | -1.32 | -1.20 | 108.99 | 109.5023 | 108.99 | 5585 |
| 1742509800 | 110.8269 | -0.8 | -0.71 | 110.39 | 110.878 | 110.295 | 2647 |
| 1742423400 | 111.6238 | -0.48 | -0.43 | 111.74 | 112.045 | 111.4296 | 5285 |
| 1742337000 | 112.1014 | 0.67 | 0.60 | 112.54 | 112.54 | 111.7 | 10810 |
| 1742250600 | 111.43 | 1.65 | 1.50 | 110.63 | 112.07 | 110.63 | 11397 |
| 1741991400 | 109.78 | 2.24 | 2.08 | 109.11 | 109.78 | 108.7737 | 3149 |
| 1741905000 | 107.542 | -0.53 | -0.49 | 107.82 | 108.395 | 107.4287 | 1739 |
| 1741818600 | 108.0752 | -0.47 | -0.44 | 108.01 | 108.4791 | 107.975 | 5152 |
| 1741732200 | 108.55 | -0.37 | -0.34 | 109.445 | 109.445 | 107.76 | 8304 |
| 1741645800 | 108.92 | -5.08 | -4.46 | 110 | 110.2833 | 108.8 | 18677 |
| 1741390200 | 114 | 1.55 | 1.38 | 113.1 | 114 | 112.64 | 9232 |
| 1741303800 | 112.45 | -1.53 | -1.34 | 112.91 | 113.77 | 112.26 | 16316 |
| 1741217400 | 113.977 | 3.36 | 3.03 | 113.61 | 114.13 | 113.11 | 35425 |
| 1741131000 | 110.6198 | -0.01 | -0.01 | 109.99 | 111.62 | 109.04 | 9640 |
| 1741044600 | 110.63 | -0.18 | -0.16 | 112.14 | 112.24 | 110.46 | 13665 |
| 1740785400 | 110.81 | 0.26 | 0.24 | 110.92 | 111.2 | 109.83 | 9944 |
| 1740699000 | 110.55 | -2.14 | -1.90 | 111.67 | 111.8599 | 110.55 | 18446 |
| 1740612600 | 112.6899 | -0.42 | -0.37 | 113.41 | 113.735 | 112.3641 | 11973 |
| 1740526200 | 113.11 | 1.33 | 1.19 | 113.23 | 113.535 | 112.23 | 21386 |
| 1740439800 | 111.785 | 1.32 | 1.19 | 111.01 | 112.1267 | 110.82 | 14151 |
| 1740180600 | 110.4684 | 0.64 | 0.58 | 110.96 | 110.96 | 110.29 | 1885 |
| 1740094200 | 109.828 | 0.52 | 0.47 | 109.21 | 109.828 | 109.12 | 3861 |
| 1740007800 | 109.31 | 0.18 | 0.17 | 108.96 | 109.56 | 108.555 | 13034 |
| 1739921400 | 109.128 | 1.96 | 1.83 | 108.81 | 109.2 | 108.61 | 10362 |
| 1739575800 | 107.165 | 0.52 | 0.48 | 107.62 | 107.8566 | 107.1 | 6849 |
| 1739489400 | 106.65 | -0.34 | -0.32 | 106.51 | 107.1 | 105.81 | 20655 |
| 1739403000 | 106.9902 | -0.38 | -0.35 | 106.05 | 107.19 | 105.99 | 17398 |
| 1739316600 | 107.3709 | 1.29 | 1.22 | 106.89 | 107.41 | 106.68 | 5657 |
| 1739230200 | 106.08 | -0.49 | -0.46 | 106.34 | 106.64 | 106.065 | 6374 |
| 1738971000 | 106.567 | -0.54 | -0.50 | 108 | 108 | 106.56 | 2113 |
| 1738884600 | 107.1048 | 0.86 | 0.81 | 106.62 | 107.4978 | 106.62 | 4050 |
| 1738798200 | 106.2481 | 1.53 | 1.46 | 105.88 | 106.465 | 105.44 | 14643 |
| 1738711800 | 104.72 | 1.01 | 0.97 | 104.21 | 105.25 | 104.21 | 18859 |
| 1738625400 | 103.7111 | -2.39 | -2.25 | 103.26 | 104.01 | 102.98 | 3716 |
| 1738366200 | 106.1028 | -1.06 | -0.99 | 106.7 | 107.17 | 106.1028 | 9729 |
| 1738279800 | 107.1635 | 0.87 | 0.82 | 106.99 | 107.9 | 106.89 | 5587 |
| 1738193400 | 106.29 | 0.28 | 0.26 | 106.495 | 106.62 | 105.96 | 3579 |
| 1738107000 | 106.01 | -1.79 | -1.66 | 106.33 | 106.83 | 105.49 | 15151 |
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
