Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.596089651884 | 83.88 | 84.38 | 82.98 | 36953 | 83.77524591 | SP |
| 4 | 1.89 | 2.29118681052 | 82.49 | 84.38 | 81.7 | 98890 | 82.98086016 | SP |
| 12 | 2.53 | 3.09102015883 | 81.85 | 84.38 | 79.435 | 146747 | 82.64136941 | SP |
| 26 | 9.73 | 13.0341594106 | 74.65 | 84.38 | 74.1 | 127313 | 81.13177661 | SP |
| 52 | 16.06 | 23.5070257611 | 68.32 | 84.38 | 67.85 | 113065 | 76.93069186 | SP |
| 156 | 23.61 | 38.8514069442 | 60.77 | 84.38 | 47.45 | 97460 | 64.93707919 | SP |
| 260 | 45.2441 | 115.607664574 | 39.1359 | 84.38 | 39.1359 | 68443 | 63.34781387 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 84.38 | 0.02 | 0.03 | 84.39 | 84.47 | 84.2647 | 26389 |
| 1739489400 | 84.355 | 0.88 | 1.05 | 83.71 | 84.37 | 83.48 | 57837 |
| 1739403000 | 83.48 | -0.2 | -0.23 | 83.13 | 83.6124 | 82.98 | 28376 |
| 1739316600 | 83.675 | -0.02 | -0.02 | 83.32 | 83.75 | 83.32 | 25739 |
| 1739230200 | 83.6923 | 0.55 | 0.66 | 83.57 | 83.76 | 83.5248 | 42876 |
| 1738971000 | 83.14 | -0.7 | -0.83 | 83.88 | 84.09 | 83.0615 | 29936 |
| 1738884600 | 83.84 | 0.3 | 0.35 | 83.545 | 83.86 | 83.35 | 45928 |
| 1738798200 | 83.545 | 0.28 | 0.34 | 83.05 | 83.57 | 82.9699 | 27867 |
| 1738711800 | 83.26 | 0.67 | 0.81 | 82.63 | 83.26 | 82.63 | 26925 |
| 1738625400 | 82.595 | -0.64 | -0.76 | 81.7 | 82.9482 | 81.7 | 44766 |
| 1738366200 | 83.23 | -0.31 | -0.37 | 84.01 | 84.2883 | 83.111 | 25746 |
| 1738279800 | 83.54 | 0.39 | 0.47 | 83.3 | 83.8 | 83 | 26808 |
| 1738193400 | 83.1456 | -0.37 | -0.45 | 83.38 | 83.38 | 82.85 | 29869 |
| 1738107000 | 83.52 | 0.84 | 1.02 | 83.03 | 83.59 | 82.65 | 79280 |
| 1738020600 | 82.68 | -1.26 | -1.50 | 81.83 | 82.68 | 81.83 | 349460 |
| 1737761400 | 83.94 | 0.25 | 0.30 | 84.31 | 84.31 | 83.79 | 40288 |
| 1737675000 | 83.69 | 0 | 0.00 | 83.69 | 83.69 | 83.69 | 0 |
| 1737588600 | 83.69 | 0.5 | 0.60 | 83.68 | 83.9394 | 83.67 | 169497 |
| 1737502200 | 83.19 | 0.71 | 0.86 | 82.82 | 83.21 | 82.72 | 70533 |
| 1737156600 | 82.48 | 0.82 | 1.00 | 82.49 | 82.7 | 82.3011 | 658297 |
| 1737070200 | 81.66 | -0.1 | -0.12 | 82.09 | 82.09 | 81.59 | 1682569 |
| 1736983800 | 81.76 | 1.48 | 1.84 | 81.435 | 81.935 | 81.35 | 49252 |
| 1736897400 | 80.28 | 0.09 | 0.11 | 80.62 | 80.66 | 79.85 | 72887 |
| 1736811000 | 80.19 | 0.08 | 0.10 | 79.435 | 80.26 | 79.435 | 42881 |
| 1736551800 | 80.11 | -1.26 | -1.55 | 80.74 | 80.74 | 79.8899 | 39893 |
| 1736379000 | 81.37 | 0.19 | 0.23 | 81.18 | 81.51 | 80.7701 | 25616 |
| 1736292600 | 81.18 | -0.91 | -1.10 | 82.41 | 82.41 | 80.9536 | 42341 |
| 1736206200 | 82.0852 | 0.42 | 0.51 | 82.28 | 82.760102 | 81.94 | 28247 |
| 1735947000 | 81.67 | 1.07 | 1.33 | 81.12 | 81.72 | 80.96 | 34870 |
| 1735860600 | 80.5982 | -0.23 | -0.29 | 81.18 | 81.18 | 80.11 | 34828 |
| 1735687800 | 80.83 | -0.28 | -0.35 | 81.45 | 81.45 | 80.6 | 28605 |
| 1735601400 | 81.11 | -0.96 | -1.17 | 81.065 | 81.57 | 80.68 | 200332 |
| 1735342200 | 82.07 | -0.91 | -1.10 | 82.54 | 82.54 | 81.57 | 42787 |
| 1735255800 | 82.98 | 0 | 0.00 | 82.65 | 83.03 | 82.65 | 67070 |
| 1735077840 | 82.98 | 0.96 | 1.17 | 82.16 | 82.99 | 82.16 | 52254 |
| 1734996600 | 82.02 | 0.25 | 0.31 | 81.62 | 82.08 | 81.22 | 50872 |
| 1734737400 | 81.77 | 0.86 | 1.06 | 80.38 | 82.51 | 80.38 | 44115 |
| 1734651000 | 80.91 | -0.09 | -0.11 | 81.59 | 81.61 | 80.89 | 46536 |
| 1734564600 | 81 | -2.45 | -2.94 | 83.41 | 83.66 | 81 | 39799 |
| 1734478200 | 83.45 | -0.33 | -0.39 | 83.5 | 83.54 | 83.21 | 57020 |
| 1734391800 | 83.7757 | 0.33 | 0.39 | 83.57 | 83.96 | 83.57 | 242059 |
| 1734132600 | 83.45 | -0.02 | -0.02 | 83.72 | 83.72 | 83.27 | 39597 |
| 1734046200 | 83.47 | -0.43 | -0.51 | 83.7 | 83.809 | 83.45 | 904871 |
| 1733959800 | 83.9 | 0.71 | 0.85 | 83.65 | 83.9799 | 83.65 | 42407 |
| 1733873400 | 83.19 | -0.28 | -0.34 | 83.64 | 83.64 | 83.11 | 804013 |
| 1733787000 | 83.47 | -0.59 | -0.70 | 84.03 | 84.03 | 83.3904 | 152876 |
| 1733527800 | 84.06 | 0.27 | 0.32 | 83.94 | 84.1444 | 83.8901 | 51529 |
| 1733441400 | 83.79 | -0.13 | -0.15 | 83.99 | 84.05 | 83.76 | 36307 |
| 1733355000 | 83.92 | 0.62 | 0.74 | 83.67 | 83.97 | 83.58 | 154266 |
| 1733268600 | 83.3046 | 0.04 | 0.05 | 83.27 | 83.31 | 83.08 | 41681 |
| 1733182200 | 83.26 | 0.18 | 0.22 | 83.3 | 83.36 | 83.1506 | 69921 |
| 1732917840 | 83.08 | 0.51 | 0.62 | 82.68 | 83.18 | 82.68 | 27412 |
| 1732750200 | 82.57 | -0.33 | -0.40 | 82.9 | 82.9 | 82.4 | 42756 |
| 1732663800 | 82.9 | 0.49 | 0.59 | 82.58 | 82.9 | 82.56 | 675960 |
| 1732577400 | 82.41 | 0.25 | 0.30 | 82.68 | 82.81 | 82.08 | 146259 |
| 1732318200 | 82.16 | 0.3 | 0.37 | 81.85 | 82.2 | 81.85 | 29631 |
| 1732231800 | 81.86 | 0.49 | 0.60 | 81.84 | 82.02 | 81.05 | 24122 |
| 1732145400 | 81.37 | -0.01 | -0.01 | 81.35 | 81.37 | 80.67 | 485835 |
| 1732059000 | 81.38 | 0.41 | 0.51 | 80.5 | 81.4399 | 80.5 | 22256 |
| 1731972600 | 80.97 | 0.31 | 0.38 | 80.71 | 81.18 | 80.65 | 40872 |
| 1731713400 | 80.66 | -1.15 | -1.41 | 81.2 | 81.2 | 80.4456 | 646715 |
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
