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 | 4.15 | 4.49134199134 | 92.4 | 96.8 | 92.1 | 148730 | 94.49662281 | DE |
| 4 | 4.65 | 5.0598476605 | 91.9 | 96.8 | 87.1 | 145002 | 91.86253799 | DE |
| 12 | 0.6 | 0.625325690464 | 95.95 | 97 | 87 | 151664 | 91.73166838 | DE |
| 26 | 0.4 | 0.416016640666 | 96.15 | 101.3 | 87 | 148645 | 94.73310219 | DE |
| 52 | -1.45 | -1.47959183673 | 98 | 106.3 | 86.5 | 144492 | 97.2081757 | DE |
| 156 | 28.55 | 41.9852941176 | 68 | 106.3 | 58.2 | 147905 | 86.06266713 | DE |
| 260 | 28.55 | 41.9852941176 | 68 | 106.3 | 58.2 | 147905 | 86.06266713 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 96.2 | 1 | 1.05 | 94.7 | 96.8 | 94.55 | 153337 |
| 1739467800 | 95.2 | 1.5 | 1.60 | 95 | 95.5 | 94.5 | 212399 |
| 1739381400 | 93.7 | 0.15 | 0.16 | 93.75 | 94.5 | 93.6 | 135607 |
| 1739295000 | 93.55 | 0.8 | 0.86 | 92.65 | 94.35 | 92.45 | 150824 |
| 1739208600 | 92.75 | 0.65 | 0.71 | 92.4 | 93.1 | 92.1 | 91483 |
| 1738949400 | 92.1 | -0.05 | -0.05 | 92.6 | 92.85 | 91.45 | 171072 |
| 1738863000 | 92.15 | 0.5 | 0.55 | 92.4 | 93 | 91.7 | 98667 |
| 1738776600 | 91.65 | -0.45 | -0.49 | 91.85 | 91.9 | 90.75 | 101918 |
| 1738690200 | 92.1 | 3.25 | 3.66 | 89.05 | 92.6 | 87.7 | 357945 |
| 1738603800 | 88.85 | -2.9 | -3.16 | 88.25 | 89.1 | 87.1 | 210460 |
| 1738344600 | 91.75 | 0.2 | 0.22 | 91.55 | 92.1 | 91.35 | 168809 |
| 1738258200 | 91.55 | 1.6 | 1.78 | 89.95 | 91.55 | 89.9 | 141817 |
| 1738171800 | 89.95 | -0.1 | -0.11 | 91.55 | 91.6 | 89.8 | 117128 |
| 1738085400 | 90.05 | 0.45 | 0.50 | 89.65 | 90.6 | 89.45 | 130355 |
| 1737999000 | 89.6 | -0.45 | -0.50 | 89.8 | 90 | 89 | 113066 |
| 1737739800 | 90.05 | -0.05 | -0.06 | 90.1 | 91 | 89.8 | 90324 |
| 1737653400 | 90.1 | -0.7 | -0.77 | 90.4 | 90.7 | 89.75 | 121910 |
| 1737567000 | 90.8 | 0 | 0.00 | 90.8 | 90.8 | 90.8 | 0 |
| 1737480600 | 90.8 | -1.15 | -1.25 | 91.7 | 91.75 | 90.75 | 150649 |
| 1737394200 | 91.95 | 0.2 | 0.22 | 91.9 | 92.1 | 91.25 | 63035 |
| 1737135000 | 91.75 | 1.75 | 1.94 | 90.9 | 91.75 | 90.4 | 164935 |
| 1737048600 | 90 | 0.35 | 0.39 | 90.35 | 90.45 | 89.85 | 143252 |
| 1736962200 | 89.65 | 1.5 | 1.70 | 88.55 | 89.85 | 87.85 | 130047 |
| 1736875800 | 88.15 | -0.1 | -0.11 | 89 | 89 | 87.75 | 136092 |
| 1736789400 | 88.25 | -1.1 | -1.23 | 88.9 | 89.1 | 87.75 | 138311 |
| 1736530200 | 89.35 | 0.05 | 0.06 | 89.05 | 90.65 | 89.05 | 118874 |
| 1736443800 | 89.3 | 0.25 | 0.28 | 88.9 | 89.65 | 88.6 | 93734 |
| 1736357400 | 89.05 | -0.35 | -0.39 | 89.45 | 89.75 | 88.6 | 136250 |
| 1736271000 | 89.4 | -0.05 | -0.06 | 89.4 | 89.9 | 88.75 | 142346 |
| 1736184600 | 89.45 | 1.95 | 2.23 | 89.15 | 89.85 | 88.35 | 124715 |
| 1735925400 | 87.5 | -1.35 | -1.52 | 89.05 | 89.45 | 87.25 | 107318 |
| 1735839000 | 88.85 | 0.3 | 0.34 | 89 | 89 | 87.85 | 133076 |
| 1735666200 | 88.55 | 0.25 | 0.28 | 88.3 | 88.9 | 88.25 | 41770 |
| 1735579800 | 88.3 | -0.3 | -0.34 | 88.45 | 88.85 | 88.05 | 78045 |
| 1735320600 | 88.6 | 0.6 | 0.68 | 88 | 88.95 | 88 | 116808 |
| 1735061400 | 88 | -0.05 | -0.06 | 88.25 | 88.8 | 88 | 16006 |
| 1734975000 | 88.05 | -0.3 | -0.34 | 88.25 | 88.55 | 87.8 | 200359 |
| 1734715800 | 88.35 | 0 | 0.00 | 87.8 | 88.35 | 87 | 377469 |
| 1734629400 | 88.35 | -1.55 | -1.72 | 88.55 | 89.5 | 88.05 | 194224 |
| 1734543000 | 89.9 | 0.65 | 0.73 | 90 | 90.15 | 88.9 | 179413 |
| 1734456600 | 89.25 | -0.75 | -0.83 | 89.6 | 90.45 | 89.25 | 168468 |
| 1734370200 | 90 | -3.75 | -4.00 | 93 | 93.45 | 90 | 205466 |
| 1734111000 | 93.75 | -0.5 | -0.53 | 94.3 | 94.95 | 93.75 | 124409 |
| 1734024600 | 94.25 | -0.05 | -0.05 | 94.4 | 94.75 | 94.05 | 95022 |
| 1733938200 | 94.3 | -0.3 | -0.32 | 94 | 94.55 | 93.9 | 114542 |
| 1733851800 | 94.6 | -0.6 | -0.63 | 94.75 | 95.05 | 94.3 | 118116 |
| 1733765400 | 95.2 | -0.2 | -0.21 | 95.4 | 96.25 | 95.15 | 124652 |
| 1733506200 | 95.4 | 0.15 | 0.16 | 95.4 | 95.8 | 95.3 | 75956 |
| 1733419800 | 95.25 | 0.95 | 1.01 | 94.35 | 95.25 | 94.15 | 126068 |
| 1733333400 | 94.3 | 0.55 | 0.59 | 93.75 | 95 | 93.75 | 107751 |
| 1733247000 | 93.75 | 0.9 | 0.97 | 93.95 | 94.15 | 93.2 | 148823 |
| 1733160600 | 92.85 | -0.8 | -0.85 | 92.55 | 93.35 | 91.35 | 147737 |
| 1732901400 | 93.65 | 0.35 | 0.38 | 92.95 | 94.05 | 92.95 | 113248 |
| 1732815000 | 93.3 | -0.25 | -0.27 | 93.85 | 94.15 | 93.3 | 63363 |
| 1732728600 | 93.55 | -0.35 | -0.37 | 93.75 | 94.05 | 93 | 111814 |
| 1732642200 | 93.9 | -2.1 | -2.19 | 95.05 | 95.25 | 93.9 | 148695 |
| 1732555800 | 96 | 0.8 | 0.84 | 95.95 | 97 | 95.75 | 977627 |
| 1732296600 | 95.2 | 0.85 | 0.90 | 94.95 | 95.5 | 93.45 | 144264 |
| 1732210200 | 94.35 | 1.15 | 1.23 | 92.85 | 94.45 | 92.3 | 160395 |
| 1732123800 | 93.2 | -0.85 | -0.90 | 94.65 | 94.7 | 93.1 | 90689 |
| 1732037400 | 94.05 | -0.4 | -0.42 | 94.55 | 94.95 | 92.8 | 128859 |
| 1731951000 | 94.45 | 0.85 | 0.91 | 93.8 | 94.7 | 93.3 | 111550 |
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
