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 | 5.2 | 4.59770114943 | 113.1 | 119.7 | 112.8 | 232852 | 114.24172152 | DE |
| 4 | 10.6 | 9.84215413185 | 107.7 | 119.7 | 106.8 | 215592 | 111.94131767 | DE |
| 12 | 13.5 | 12.8816793893 | 104.8 | 119.7 | 103.7 | 201968 | 108.77894891 | DE |
| 26 | 24.35 | 25.9180415114 | 93.95 | 119.7 | 92.95 | 171792 | 104.41881751 | DE |
| 52 | 39.25 | 49.6521189121 | 79.05 | 119.7 | 78.55 | 170652 | 96.46029663 | DE |
| 156 | 36.15 | 44.0048691418 | 82.15 | 119.7 | 60.6 | 147143 | 81.5193818 | DE |
| 260 | 36.45 | 44.5326817349 | 81.85 | 119.7 | 52.9 | 155934 | 84.33312775 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 118.3 | 2.5 | 2.16 | 116.7 | 119.7 | 115.2 | 362192 |
| 1739467800 | 115.8 | 1.1 | 0.96 | 115.9 | 115.9 | 114.5 | 274977 |
| 1739381400 | 114.7 | 0.7 | 0.61 | 114.3 | 115.1 | 114.1 | 263508 |
| 1739295000 | 114 | 0.9 | 0.80 | 113.3 | 114.6 | 113.3 | 204723 |
| 1739208600 | 113.1 | 0.1 | 0.09 | 113.1 | 113.9 | 112.9 | 230645 |
| 1738949400 | 113 | 0.2 | 0.18 | 113.1 | 113.7 | 112.8 | 190407 |
| 1738863000 | 112.8 | -0.7 | -0.62 | 113.8 | 114.1 | 112.2 | 231782 |
| 1738776600 | 113.5 | 0.5 | 0.44 | 112.7 | 114.4 | 112.4 | 227650 |
| 1738690200 | 113 | 0.9 | 0.80 | 112.4 | 113.7 | 112.1 | 205324 |
| 1738603800 | 112.1 | 0 | 0.00 | 110.8 | 112.2 | 110.6 | 171869 |
| 1738344600 | 112.1 | -1 | -0.88 | 112.9 | 112.9 | 111.7 | 240306 |
| 1738258200 | 113.1 | 1.9 | 1.71 | 111.8 | 113.1 | 111.2 | 210975 |
| 1738171800 | 111.2 | 0.5 | 0.45 | 110.8 | 111.5 | 110.7 | 157104 |
| 1738085400 | 110.7 | 0.5 | 0.45 | 110.4 | 111.8 | 110.4 | 209061 |
| 1737999000 | 110.2 | 0.2 | 0.18 | 108.9 | 110.4 | 108.8 | 182995 |
| 1737739800 | 110 | -0.8 | -0.72 | 111.3 | 111.3 | 109.9 | 218871 |
| 1737653400 | 110.8 | -1.1 | -0.98 | 112.2 | 112.6 | 110.3 | 241995 |
| 1737567000 | 111.9 | 2.3 | 2.10 | 109.8 | 112 | 109.5 | 263526 |
| 1737480600 | 109.6 | 0.7 | 0.64 | 108.9 | 109.9 | 108.5 | 170176 |
| 1737394200 | 108.9 | 2.1 | 1.97 | 107.1 | 108.9 | 107.1 | 199861 |
| 1737135000 | 106.8 | -0.1 | -0.09 | 107.7 | 108 | 106.8 | 264011 |
| 1737048600 | 106.9 | 0.4 | 0.38 | 106.3 | 106.9 | 105.9 | 229393 |
| 1736962200 | 106.5 | 0.5 | 0.47 | 106.5 | 107.4 | 106.2 | 317938 |
| 1736875800 | 106 | -0.2 | -0.19 | 106 | 106.6 | 104.4 | 283844 |
| 1736789400 | 106.2 | -1.1 | -1.03 | 107.1 | 107.3 | 105.7 | 159946 |
| 1736530200 | 107.3 | -2.7 | -2.45 | 110 | 110.1 | 107.1 | 226752 |
| 1736443800 | 110 | 1.1 | 1.01 | 109 | 110.1 | 109 | 234904 |
| 1736357400 | 108.9 | 0.8 | 0.74 | 108.2 | 109.6 | 108.1 | 178924 |
| 1736271000 | 108.1 | 0.8 | 0.75 | 106.9 | 108.4 | 106.6 | 220721 |
| 1736184600 | 107.3 | -0.1 | -0.09 | 107.7 | 108.1 | 106.5 | 237673 |
| 1735925400 | 107.4 | -0.4 | -0.37 | 108 | 108.5 | 107.3 | 106932 |
| 1735839000 | 107.8 | -0.5 | -0.46 | 107.9 | 108.2 | 106.6 | 105787 |
| 1735666200 | 108.3 | 1.5 | 1.40 | 106.2 | 108.9 | 106.2 | 66647 |
| 1735579800 | 106.8 | -0.3 | -0.28 | 107 | 107.3 | 106.5 | 84291 |
| 1735320600 | 107.1 | 0.2 | 0.19 | 107.2 | 107.2 | 106.3 | 117470 |
| 1735061400 | 106.9 | 0.8 | 0.75 | 106.3 | 107.4 | 106.3 | 33593 |
| 1734975000 | 106.1 | -1.1 | -1.03 | 106.8 | 107.2 | 106.1 | 152621 |
| 1734715800 | 107.2 | 0.3 | 0.28 | 106.4 | 107.4 | 105.7 | 360662 |
| 1734629400 | 106.9 | -1.7 | -1.57 | 107.3 | 107.8 | 106 | 267445 |
| 1734543000 | 108.6 | 0.4 | 0.37 | 108.5 | 109 | 108.3 | 160293 |
| 1734456600 | 108.2 | -0.8 | -0.73 | 108.8 | 109.1 | 108 | 212875 |
| 1734370200 | 109 | 1.3 | 1.21 | 107.5 | 109.1 | 107.4 | 231912 |
| 1734111000 | 107.7 | 0.2 | 0.19 | 108 | 108.6 | 107.5 | 185498 |
| 1734024600 | 107.5 | 0.4 | 0.37 | 107.2 | 108.4 | 106.6 | 163884 |
| 1733938200 | 107.1 | 0.6 | 0.56 | 106.1 | 107.5 | 106 | 182532 |
| 1733851800 | 106.5 | -0.2 | -0.19 | 106.6 | 107.7 | 106.5 | 145201 |
| 1733765400 | 106.7 | -0.7 | -0.65 | 107.6 | 108.4 | 106.7 | 189458 |
| 1733506200 | 107.4 | -0.6 | -0.56 | 107.8 | 107.9 | 106.6 | 184715 |
| 1733419800 | 108 | 2.3 | 2.18 | 105.7 | 108.4 | 105.5 | 215753 |
| 1733333400 | 105.7 | 0.5 | 0.48 | 105.3 | 106.1 | 104.8 | 191171 |
| 1733247000 | 105.2 | 0.2 | 0.19 | 105 | 105.6 | 104.1 | 181171 |
| 1733160600 | 105 | -0.7 | -0.66 | 104.9 | 105.7 | 104.4 | 191129 |
| 1732901400 | 105.7 | -0.4 | -0.38 | 105 | 105.9 | 105 | 274987 |
| 1732815000 | 106.1 | -0.4 | -0.38 | 106.8 | 107.2 | 105.8 | 125057 |
| 1732728600 | 106.5 | 1.2 | 1.14 | 105.3 | 106.6 | 105.1 | 198999 |
| 1732642200 | 105.3 | -1.1 | -1.03 | 106.1 | 106.8 | 104.9 | 175478 |
| 1732555800 | 106.4 | 1.3 | 1.24 | 106.4 | 106.6 | 105.5 | 435612 |
| 1732296600 | 105.1 | 0.5 | 0.48 | 104.8 | 105.4 | 103.7 | 182694 |
| 1732210200 | 104.6 | 0.7 | 0.67 | 103.9 | 105 | 103.8 | 133339 |
| 1732123800 | 103.9 | 0.1 | 0.10 | 103.9 | 105 | 103.6 | 153973 |
| 1732037400 | 103.8 | -0.1 | -0.10 | 103.9 | 104.5 | 102.1 | 186445 |
| 1731951000 | 103.9 | 3.1 | 3.08 | 101 | 103.9 | 101 | 285430 |
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
