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 | 1.97 | 1.91802161425 | 102.71 | 104.76 | 101.35 | 664707 | 102.87372084 | SP |
| 4 | 5.96 | 6.03727714749 | 98.72 | 104.76 | 98.5136 | 689590 | 101.79862086 | SP |
| 12 | 6.15 | 6.24175378057 | 98.53 | 104.76 | 95.35 | 682663 | 100.05392054 | SP |
| 26 | 2.66 | 2.60733189571 | 102.02 | 108.9099 | 95.35 | 674137 | 101.59361474 | SP |
| 52 | 6.66 | 6.79453172822 | 98.02 | 108.9099 | 94.99 | 684038 | 102.53500667 | SP |
| 156 | 7.65 | 7.88415953829 | 97.03 | 108.9099 | 70.2107 | 934147 | 91.14870908 | SP |
| 260 | 17.05 | 19.4568070296 | 87.63 | 114.1899 | 60.13 | 829948 | 92.44410023 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 104.68 | -0.01 | -0.01 | 105.18 | 105.25 | 104.6 | 423133 |
| 1739489400 | 104.69 | 1.48 | 1.43 | 103.77 | 104.76 | 103.76 | 589981 |
| 1739403000 | 103.21 | 0.38 | 0.37 | 101.94 | 103.42 | 101.9 | 462751 |
| 1739316600 | 102.83 | 0.46 | 0.45 | 102.16 | 102.955 | 102.16 | 937661 |
| 1739230200 | 102.37 | 0.87 | 0.86 | 102.07 | 102.42 | 102.05 | 741214 |
| 1738971000 | 101.5 | -1.27 | -1.24 | 102.71 | 102.82 | 101.35 | 634027 |
| 1738884600 | 102.77 | 0.23 | 0.22 | 102.62 | 103.092 | 102.5635 | 495820 |
| 1738798200 | 102.54 | 0.87 | 0.86 | 102.12 | 102.6999 | 101.94 | 454305 |
| 1738711800 | 101.67 | 1.11 | 1.10 | 101.2 | 101.7765 | 101.12 | 529811 |
| 1738625400 | 100.56 | -1.22 | -1.20 | 99.93 | 101.16 | 99.74 | 912616 |
| 1738366200 | 101.78 | -0.89 | -0.87 | 102.61 | 103.13 | 101.73 | 568733 |
| 1738279800 | 102.67 | 1.12 | 1.10 | 102.36 | 103.1979 | 102.26 | 869324 |
| 1738193400 | 101.55 | -0.08 | -0.08 | 101.74 | 101.87 | 101.15 | 623360 |
| 1738107000 | 101.63 | -0.11 | -0.11 | 101.48 | 101.75 | 100.88 | 513829 |
| 1738020600 | 101.74 | -0.69 | -0.67 | 101.06 | 101.8 | 101.06 | 738961 |
| 1737761400 | 102.43 | 1.33 | 1.32 | 102.49 | 102.82 | 102.27 | 526057 |
| 1737675000 | 101.1 | 0 | 0.00 | 101.1 | 101.1 | 101.1 | 0 |
| 1737588600 | 101.1 | 0.37 | 0.37 | 101.37 | 101.49 | 101.061 | 541830 |
| 1737502200 | 100.73 | 2.14 | 2.17 | 100.01 | 100.81 | 99.8817 | 1863481 |
| 1737156600 | 98.59 | 0.47 | 0.48 | 98.72 | 99.15 | 98.5136 | 537793 |
| 1737070200 | 98.12 | 0.88 | 0.90 | 98.05 | 99.39 | 97.64 | 747152 |
| 1736983800 | 97.24 | 1.14 | 1.19 | 97.51 | 97.6 | 96.8823 | 514730 |
| 1736897400 | 96.1 | -0.1 | -0.10 | 96.21 | 96.41 | 95.71 | 501334 |
| 1736811000 | 96.2 | -0.51 | -0.53 | 95.375 | 96.21 | 95.35 | 1091162 |
| 1736551800 | 96.71 | -1.3 | -1.33 | 97.36 | 97.55 | 96.47 | 719872 |
| 1736379000 | 98.01 | -0.07 | -0.07 | 97.67 | 98.21 | 97.36 | 622880 |
| 1736292600 | 98.08 | -0.13 | -0.13 | 99.03 | 99.1693 | 97.8883 | 681849 |
| 1736206200 | 98.21 | 1.17 | 1.21 | 97.89 | 98.7928 | 97.89 | 820763 |
| 1735947000 | 97.04 | 0.47 | 0.49 | 96.83 | 97.1619 | 96.4 | 763697 |
| 1735860600 | 96.57 | -0.26 | -0.27 | 96.82 | 97.3408 | 96.27 | 583625 |
| 1735687800 | 96.83 | -0.19 | -0.20 | 97.32 | 99.6543 | 96.6292 | 704486 |
| 1735601400 | 97.02 | -1.05 | -1.07 | 97.11 | 97.485 | 96.621 | 931293 |
| 1735342200 | 98.07 | -0.19 | -0.19 | 98.11 | 98.27 | 97.49 | 749955 |
| 1735255800 | 98.26 | 0.37 | 0.38 | 98.2 | 98.5399 | 97.92 | 522700 |
| 1735077840 | 97.89 | 0.15 | 0.15 | 97.73 | 100.73 | 97.35 | 484618 |
| 1734996600 | 97.74 | 0.75 | 0.77 | 97.23 | 97.7894 | 96.7501 | 768754 |
| 1734737400 | 96.99 | -0.68 | -0.70 | 96.12 | 97.8399 | 95.9 | 1021465 |
| 1734651000 | 97.67 | -0.33 | -0.34 | 98.36 | 98.415 | 97.5445 | 1185500 |
| 1734564600 | 98 | -2.67 | -2.65 | 100.7 | 100.8897 | 97.8269 | 639973 |
| 1734478200 | 100.67 | -0.68 | -0.67 | 100.63 | 101.05 | 99.86 | 736439 |
| 1734391800 | 101.35 | 0.16 | 0.16 | 101.28 | 101.7742 | 101.12 | 574289 |
| 1734132600 | 101.19 | -0.64 | -0.63 | 101.89 | 101.96 | 101.11 | 787829 |
| 1734046200 | 101.83 | -0.98 | -0.95 | 102.29 | 102.69 | 101.74 | 550211 |
| 1733959800 | 102.81 | 0.92 | 0.90 | 102.5 | 102.9328 | 102.39 | 518908 |
| 1733873400 | 101.89 | -1.18 | -1.14 | 102.7 | 102.75 | 101.85 | 517522 |
| 1733787000 | 103.07 | -0.23 | -0.22 | 103.8 | 103.92 | 103.05 | 655902 |
| 1733527800 | 103.3 | 0.35 | 0.34 | 103.45 | 103.5488 | 103.0544 | 634950 |
| 1733441400 | 102.95 | 0.02 | 0.02 | 103.27 | 103.3599 | 102.8699 | 983154 |
| 1733355000 | 102.93 | 0.43 | 0.42 | 102.83 | 103.24 | 102.58 | 770172 |
| 1733268600 | 102.5 | 0.69 | 0.68 | 102.34 | 102.7999 | 102.0562 | 483558 |
| 1733182200 | 101.81 | 0.7 | 0.69 | 101.31 | 102.03 | 100.5654 | 652637 |
| 1732917840 | 101.11 | 1.29 | 1.29 | 100.05 | 101.24 | 98 | 421428 |
| 1732750200 | 99.82 | 0.69 | 0.70 | 99.675 | 100.0172 | 99.4273 | 544760 |
| 1732663800 | 99.13 | -0.44 | -0.44 | 99.54 | 99.622 | 98.83 | 553975 |
| 1732577400 | 99.57 | 0.63 | 0.64 | 99.87 | 100.14 | 99.1856 | 590392 |
| 1732318200 | 98.94 | 0.57 | 0.58 | 98.53 | 99.169 | 98.2701 | 537860 |
| 1732231800 | 98.37 | 0.07 | 0.07 | 98.07 | 98.52 | 97.72 | 588287 |
| 1732145400 | 98.3 | -0.17 | -0.17 | 98.15 | 98.3 | 97.5201 | 571800 |
| 1732059000 | 98.47 | 0.14 | 0.14 | 97.52 | 98.73 | 97.46 | 630143 |
| 1731972600 | 98.33 | 0.45 | 0.46 | 97.78 | 98.62 | 97.6 | 662601 |
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
