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 | 7 | 6.96517412935 | 100.5 | 106.5 | 100.5 | 274270 | 102.19430699 | DE |
| 4 | 7 | 6.96517412935 | 100.5 | 106.5 | 97.2 | 346683 | 100.19369785 | DE |
| 12 | 4.5 | 4.36893203883 | 103 | 106.5 | 94.4 | 360105 | 100.20987037 | DE |
| 26 | -7.5 | -6.52173913043 | 115 | 123 | 94.4 | 303342 | 105.22285496 | DE |
| 52 | 0.5 | 0.467289719626 | 107 | 123 | 94.4 | 272867 | 104.47378098 | DE |
| 156 | -47.5 | -30.6451612903 | 155 | 162 | 77 | 255104 | 106.80607824 | DE |
| 260 | 4.5 | 4.36893203883 | 103 | 174 | 57.5 | 288798 | 113.47883095 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 107.5 | 5.5 | 5.39 | 103 | 107.5 | 103 | 322547 |
| 1734629400 | 102 | -2 | -1.92 | 103 | 103 | 102 | 215080 |
| 1734543000 | 104 | 2 | 1.96 | 102 | 104 | 102 | 273548 |
| 1734456600 | 102 | 0.5 | 0.49 | 102 | 103 | 102 | 321453 |
| 1734370200 | 101.5 | 0 | 0.00 | 101 | 101.5 | 101 | 321744 |
| 1734111000 | 101.5 | 1 | 1.00 | 100.5 | 104 | 100.5 | 239523 |
| 1734024600 | 100.5 | -0.75 | -0.74 | 101 | 102 | 100.5 | 250187 |
| 1733938200 | 101.25 | 0.75 | 0.75 | 102 | 102 | 101.25 | 108687 |
| 1733851800 | 100.5 | -0.5 | -0.50 | 101 | 102 | 100.5 | 436732 |
| 1733765400 | 101 | 0.5 | 0.50 | 100.5 | 101 | 100 | 242706 |
| 1733506200 | 100.5 | 1.3 | 1.31 | 99 | 101 | 99 | 337728 |
| 1733419800 | 99.2 | 0.8 | 0.81 | 97.8 | 99.2 | 97.8 | 453851 |
| 1733333400 | 98.4 | -0.8 | -0.81 | 99 | 99.6 | 98.4 | 334843 |
| 1733247000 | 99.2 | 0.2 | 0.20 | 99 | 99.6 | 99 | 236144 |
| 1733160600 | 99 | 1.4 | 1.43 | 97.6 | 99 | 97.6 | 566951 |
| 1732901400 | 97.6 | -1.2 | -1.21 | 97.2 | 98.2 | 97.2 | 588181 |
| 1732815000 | 98.8 | 0.8 | 0.82 | 100 | 100 | 98.8 | 178874 |
| 1732728600 | 98 | -2.65 | -2.63 | 100 | 100 | 97.8 | 570298 |
| 1732642200 | 100.65 | -1.35 | -1.32 | 101.5 | 101.5 | 100 | 355031 |
| 1732555800 | 102 | 1.25 | 1.24 | 101 | 102 | 100.5 | 765776 |
| 1732296600 | 100.75 | -1.25 | -1.23 | 100.5 | 101 | 100.5 | 136321 |
| 1732210200 | 102 | 0.55 | 0.54 | 100.5 | 102 | 100.5 | 1434672 |
| 1732123800 | 101.45 | -1.3 | -1.27 | 103.5 | 103.5 | 101.45 | 463429 |
| 1732037400 | 102.75 | 1.75 | 1.73 | 101 | 102.75 | 101 | 405936 |
| 1731951000 | 101 | -0.5 | -0.49 | 103 | 104 | 101 | 155610 |
| 1731691800 | 101.5 | -0.5 | -0.49 | 102 | 104.5 | 101.5 | 135795 |
| 1731605400 | 102 | 2.8 | 2.82 | 102 | 102 | 102 | 201968 |
| 1731519000 | 99.2 | -4.55 | -4.39 | 104.5 | 104.5 | 99.2 | 264432 |
| 1731432600 | 103.75 | -1.25 | -1.19 | 102 | 103.75 | 102 | 596158 |
| 1731346200 | 105 | 4.5 | 4.48 | 105.5 | 105.5 | 105 | 531783 |
| 1731087000 | 100.5 | -2.5 | -2.43 | 103 | 103 | 100.5 | 395696 |
| 1731000600 | 103 | 1.1 | 1.08 | 102 | 103 | 102 | 196448 |
| 1730914200 | 101.9 | 1 | 0.99 | 101.5 | 104 | 101.5 | 629072 |
| 1730827800 | 100.9 | 1.7 | 1.71 | 101 | 102 | 100.9 | 963960 |
| 1730741400 | 99.2 | 0.6 | 0.61 | 99.8 | 101 | 99.2 | 238940 |
| 1730482200 | 98.6 | 0.8 | 0.82 | 99.2 | 99.8 | 98.6 | 283524 |
| 1730395800 | 97.8 | 0.8 | 0.82 | 98 | 98.8 | 97.4 | 374320 |
| 1730309400 | 97 | -1 | -1.02 | 97.8 | 97.8 | 97 | 641851 |
| 1730223000 | 98 | -2 | -2.00 | 98 | 98 | 98 | 332540 |
| 1730136600 | 100 | 1.6 | 1.63 | 98.6 | 100 | 98.2 | 295378 |
| 1729873800 | 98.4 | 0.4 | 0.41 | 97.6 | 98.4 | 97.6 | 162762 |
| 1729787400 | 98 | 1.3 | 1.34 | 97 | 98 | 97 | 287408 |
| 1729701000 | 96.7 | 1.7 | 1.79 | 97 | 97 | 96.7 | 571929 |
| 1729614600 | 95 | 0 | 0.00 | 95 | 97.6 | 94.4 | 363673 |
| 1729528200 | 95 | -2 | -2.06 | 98 | 98 | 95 | 523015 |
| 1729269000 | 97 | -1.6 | -1.62 | 98 | 98 | 94.4 | 686556 |
| 1729182600 | 98.6 | -0.4 | -0.40 | 100 | 100 | 98.6 | 435638 |
| 1729096200 | 99 | -1 | -1.00 | 100.5 | 100.5 | 97.6 | 425618 |
| 1729009800 | 100 | -2.5 | -2.44 | 101.5 | 101.5 | 100 | 237003 |
| 1728923400 | 102.5 | 1.5 | 1.49 | 102 | 102.5 | 102 | 129524 |
| 1728664200 | 101 | -1.25 | -1.22 | 101.5 | 101.5 | 99.6 | 315130 |
| 1728577800 | 102.25 | 0.75 | 0.74 | 101 | 102.25 | 101 | 80914 |
| 1728491400 | 101.5 | -1 | -0.98 | 102.5 | 102.5 | 100.5 | 108641 |
| 1728405000 | 102.5 | 0.5 | 0.49 | 102 | 102.5 | 102 | 133701 |
| 1728318600 | 102 | 1.5 | 1.49 | 100.5 | 102 | 100.5 | 113003 |
| 1728059400 | 100.5 | -1.5 | -1.47 | 102 | 102 | 100.5 | 164806 |
| 1727973000 | 102 | 0 | 0.00 | 100.5 | 102 | 100.5 | 134021 |
| 1727886600 | 102 | -0.5 | -0.49 | 103.5 | 104 | 102 | 358459 |
| 1727800200 | 102.5 | 0.5 | 0.49 | 101.5 | 103 | 101 | 161712 |
| 1727713800 | 102 | 0 | 0.00 | 103 | 103 | 102 | 529298 |
| 1727454600 | 102 | -0.5 | -0.49 | 103 | 103 | 102 | 208321 |
| 1727368200 | 102.5 | 0.5 | 0.49 | 102 | 105 | 102 | 206555 |
| 1727281800 | 102 | -5.5 | -5.12 | 103 | 104 | 102 | 185472 |
| 1727195400 | 107.5 | 4.25 | 4.12 | 107.5 | 107.5 | 107.5 | 83335 |
| 1727109000 | 103.25 | -0.25 | -0.24 | 103.5 | 103.5 | 102 | 197880 |
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
