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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 97.585 | 5.72 | 6.23 | 95.41 | 99.63 | 93.32 | 78820 |
| 1730395800 | 91.865 | 5.32 | 6.15 | 88.1 | 93.025 | 87.705 | 19815 |
| 1730309400 | 86.545 | 2.07 | 2.44 | 84.64 | 87.315 | 84.335 | 23317 |
| 1730223000 | 84.48 | 1.24 | 1.48 | 84.48 | 84.48 | 84.48 | 2528 |
| 1730136600 | 83.245 | -2.22 | -2.60 | 83.245 | 83.245 | 83.245 | 3462 |
| 1729873800 | 85.465 | -2.8 | -3.17 | 88.37 | 91.07 | 84.375 | 10347 |
| 1729787400 | 88.265 | 3.73 | 4.41 | 86.59 | 89.795 | 85.125 | 25977 |
| 1729701000 | 84.535 | 1.23 | 1.48 | 82.81 | 84.665 | 82.81 | 3 |
| 1729614600 | 83.305 | 1.14 | 1.39 | 83.27 | 83.74 | 83.255 | 43 |
| 1729528200 | 82.165 | -0.06 | -0.07 | 83.26 | 84.17 | 81.435 | 13686 |
| 1729269000 | 82.22 | -3.19 | -3.73 | 81.86 | 83.175 | 80.01 | 18781 |
| 1729182600 | 85.41 | -1.88 | -2.15 | 87.52 | 87.52 | 85.1 | 1999 |
| 1729096200 | 87.29 | 5.9 | 7.25 | 83.34 | 87.935 | 83.165 | 11937 |
| 1729009800 | 81.39 | -6.83 | -7.74 | 83.35 | 84.8 | 79.16 | 10028 |
| 1728923400 | 88.22 | -1.83 | -2.03 | 88.22 | 88.22 | 88.22 | 1978 |
| 1728664200 | 90.045 | 0.27 | 0.30 | 90.045 | 90.045 | 90.045 | 708 |
| 1728577800 | 89.775 | 0.08 | 0.09 | 89.87 | 90.595 | 89.615 | 1092 |
| 1728491400 | 89.695 | -3.56 | -3.82 | 93.63 | 95.27 | 89.59 | 108466 |
| 1728405000 | 93.255 | -0.76 | -0.80 | 95.35 | 96.105 | 92.1 | 25771 |
| 1728318600 | 94.01 | -0.5 | -0.53 | 94.31 | 96.3 | 93.325 | 4928 |
| 1728059400 | 94.51 | 0.61 | 0.64 | 94.16 | 94.85 | 93.15 | 21005 |
| 1727973000 | 93.905 | 2.67 | 2.93 | 93.905 | 93.905 | 93.905 | 2925 |
| 1727886600 | 91.235 | -0.88 | -0.96 | 92.88 | 95.075 | 90.815 | 49340 |
| 1727800200 | 92.115 | 7.91 | 9.39 | 92.115 | 92.115 | 92.115 | 3252 |
| 1727713800 | 84.205 | -4.47 | -5.04 | 89.16 | 96.345 | 82.4 | 9390 |
| 1727454600 | 88.675 | -0.71 | -0.79 | 88.88 | 91.05 | 87.005 | 1098 |
| 1727368200 | 89.385 | -2.75 | -2.98 | 89.09 | 92 | 88.21 | 32573 |
| 1727281800 | 92.135 | 2.14 | 2.37 | 92.135 | 92.135 | 92.135 | 1412 |
| 1727195400 | 90 | 1.63 | 1.84 | 89.91 | 91.49 | 87.36 | 9382 |
| 1727109000 | 88.37 | 0.81 | 0.93 | 89.81 | 91.67 | 87.5 | 48129 |
| 1726849800 | 87.56 | -1.54 | -1.73 | 87.56 | 87.56 | 87.56 | 2961 |
| 1726763400 | 89.1 | -11.08 | -11.06 | 93.55 | 94.41 | 87.495 | 10766 |
| 1726677000 | 100.18 | -6.7 | -6.27 | 105.3 | 107.78 | 98.72 | 7695 |
| 1726590600 | 106.88 | 0.75 | 0.71 | 105.58 | 109.04 | 105.045 | 18827 |
| 1726504200 | 106.125 | 9.23 | 9.53 | 103.23 | 109.325 | 102.26 | 29205 |
| 1726245000 | 96.895 | -3.04 | -3.04 | 97.13 | 99.665 | 95.19 | 3037 |
| 1726158600 | 99.935 | -4.58 | -4.38 | 98.73 | 102.715 | 97.805 | 4534 |
| 1726072200 | 104.51 | 1.84 | 1.79 | 105.25 | 106.48 | 98.55 | 18370 |
| 1725985800 | 102.675 | -1.25 | -1.20 | 104.38 | 107.38 | 102.3 | 45368 |
| 1725899400 | 103.925 | 3.85 | 3.84 | 98.8 | 106.515 | 98.07 | 20474 |
| 1725640200 | 100.08 | 1.72 | 1.75 | 99.95 | 100.745 | 94.77 | 34620 |
| 1725553800 | 98.36 | -5.11 | -4.94 | 101.21 | 102.715 | 94.17 | 74646 |
| 1725467400 | 103.47 | 6.28 | 6.46 | 101.53 | 104.995 | 98.945 | 12244 |
| 1725381000 | 97.195 | 7.41 | 8.26 | 92.14 | 97.565 | 90.48 | 20911 |
| 1725294600 | 89.78 | -1.71 | -1.86 | 89.78 | 89.78 | 89.78 | 1155 |
| 1725035400 | 91.485 | 5.39 | 6.26 | 87.95 | 92.13 | 87.385 | 7378 |
| 1724949000 | 86.095 | -6.82 | -7.34 | 91.84 | 91.945 | 85.55 | 18076 |
| 1724862600 | 92.91 | 2.44 | 2.69 | 92.91 | 92.91 | 92.91 | 1807 |
| 1724776200 | 90.475 | -3.26 | -3.48 | 93.85 | 95.105 | 90.165 | 6232 |
| 1724430600 | 93.735 | -0.65 | -0.69 | 95.46 | 96.165 | 90.98 | 6634 |
| 1724344200 | 94.385 | 0.3 | 0.31 | 93.68 | 94.42 | 91.62 | 5787 |
| 1724257800 | 94.09 | -0.74 | -0.78 | 94.35 | 95.54 | 92.295 | 10687 |
| 1724171400 | 94.825 | -2.49 | -2.55 | 95.05 | 96.17 | 93.535 | 6016 |
| 1724085000 | 97.31 | 0.05 | 0.05 | 96.15 | 99.62 | 94.99 | 6923 |
| 1723825800 | 97.265 | -1.49 | -1.50 | 97.265 | 97.265 | 97.265 | 1407 |
| 1723739400 | 98.75 | -2.09 | -2.07 | 98.75 | 98.75 | 98.75 | 393 |
| 1723653000 | 100.84 | -2.23 | -2.16 | 102.26 | 104.77 | 100.815 | 4033 |
| 1723566600 | 103.065 | -5.15 | -4.75 | 105.44 | 106.09 | 102.205 | 2592 |
| 1723480200 | 108.21 | -4.61 | -4.09 | 111.3 | 111.545 | 105.495 | 5076 |
| 1723221000 | 112.82 | -5.22 | -4.42 | 116.85 | 120.925 | 111.795 | 6382 |
| 1723134600 | 118.04 | 1.97 | 1.70 | 120.57 | 124.665 | 116.19 | 43598 |
| 1723048200 | 116.07 | -14.45 | -11.07 | 126.73 | 128.26499 | 114.87 | 42013 |
| 1722961800 | 130.52 | 10.54 | 8.78 | 123.17 | 139.43 | 118.585 | 93089 |
| 1722875400 | 119.98 | 17.51 | 17.08 | 123.9 | 141.69 | 116.075 | 294349 |
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
