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 | -11 | -8.52713178295 | 129 | 130 | 118 | 130754 | 123.13594954 | DE |
| 4 | -18 | -13.2352941176 | 136 | 138 | 118 | 95470 | 127.25083992 | DE |
| 12 | -24 | -16.9014084507 | 142 | 150 | 118 | 146402 | 135.41737971 | DE |
| 26 | -20 | -14.4927536232 | 138 | 150 | 94.4 | 617493 | 115.83498704 | DE |
| 52 | -7.5 | -5.97609561753 | 125.5 | 175 | 94.4 | 382781 | 120.45581454 | DE |
| 156 | -142 | -54.6153846154 | 260 | 306 | 71.6 | 272069 | 171.73796099 | DE |
| 260 | -162 | -57.8571428571 | 280 | 385 | 71.6 | 263399 | 186.44140536 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 118 | -5 | -4.07 | 123 | 123.5 | 118 | 195218 |
| 1738085400 | 123 | -3.5 | -2.77 | 126 | 126 | 123 | 147409 |
| 1737999000 | 126.5 | 0.5 | 0.40 | 130 | 130 | 126 | 241041 |
| 1737739800 | 126 | -0.5 | -0.40 | 127 | 127 | 125 | 48075 |
| 1737653400 | 126.5 | 0 | 0.00 | 129 | 129 | 126.5 | 22029 |
| 1737567000 | 126.5 | -3.5 | -2.69 | 129.5 | 129.5 | 126.5 | 72312 |
| 1737480600 | 130 | -1 | -0.76 | 131 | 131 | 129 | 82106 |
| 1737394200 | 131 | 3 | 2.34 | 128 | 131 | 128 | 85628 |
| 1737135000 | 128 | 1 | 0.79 | 128 | 128 | 128 | 224935 |
| 1737048600 | 127 | -1 | -0.78 | 130 | 130 | 126 | 94127 |
| 1736962200 | 128 | -1 | -0.78 | 130 | 130 | 128 | 82010 |
| 1736875800 | 129 | 0 | 0.00 | 129 | 129 | 129 | 55775 |
| 1736789400 | 129 | 0 | 0.00 | 130 | 130 | 129 | 105486 |
| 1736530200 | 129 | 1 | 0.78 | 135 | 135 | 127 | 41558 |
| 1736443800 | 128 | -3 | -2.29 | 132 | 134.5 | 127 | 61308 |
| 1736357400 | 131 | 2.5 | 1.95 | 132 | 132 | 131 | 21251 |
| 1736271000 | 128.5 | -8 | -5.86 | 136.5 | 136.5 | 128.5 | 192323 |
| 1736184600 | 136.5 | 0.5 | 0.37 | 137 | 138 | 136 | 66171 |
| 1735925400 | 136 | -1 | -0.73 | 137 | 137.5 | 133.5 | 29984 |
| 1735839000 | 137 | -1 | -0.72 | 136 | 137.5 | 136 | 40663 |
| 1735666200 | 138 | 1.5 | 1.10 | 138 | 138 | 138 | 4386 |
| 1735579800 | 136.5 | 5.5 | 4.20 | 131.5 | 138.5 | 131.5 | 33507 |
| 1735320600 | 131 | -8.5 | -6.09 | 136 | 136 | 130.5 | 75500 |
| 1735061400 | 139.5 | 2 | 1.45 | 139.5 | 139.5 | 136.5 | 34247 |
| 1734975000 | 137.5 | -2.5 | -1.79 | 139 | 140 | 137 | 56178 |
| 1734715800 | 140 | 2.5 | 1.82 | 139.5 | 140.5 | 138.5 | 227610 |
| 1734629400 | 137.5 | -0.5 | -0.36 | 137.5 | 137.5 | 132.5 | 57158 |
| 1734543000 | 138 | -2 | -1.43 | 139 | 142 | 137.5 | 324070 |
| 1734456600 | 140 | 1.5 | 1.08 | 140 | 140 | 139 | 29385 |
| 1734370200 | 138.5 | -0.5 | -0.36 | 141 | 143 | 138.5 | 91568 |
| 1734111000 | 139 | 1.5 | 1.09 | 141 | 144 | 139 | 153169 |
| 1734024600 | 137.5 | 1 | 0.73 | 137 | 141 | 137 | 25862 |
| 1733938200 | 136.5 | -3 | -2.15 | 139 | 141 | 136.5 | 91713 |
| 1733851800 | 139.5 | 3.5 | 2.57 | 136.5 | 142 | 136.5 | 240361 |
| 1733765400 | 136 | 3 | 2.26 | 133 | 138 | 133 | 47413 |
| 1733506200 | 133 | -1.75 | -1.30 | 133.5 | 137.5 | 133 | 64125 |
| 1733419800 | 134.75 | 1.75 | 1.32 | 135 | 135.5 | 132 | 83678 |
| 1733333400 | 133 | -1.25 | -0.93 | 134 | 134 | 131.5 | 88393 |
| 1733247000 | 134.25 | 1.75 | 1.32 | 133.5 | 137.5 | 133.5 | 51302 |
| 1733160600 | 132.5 | 1.5 | 1.15 | 134 | 136 | 132.5 | 248438 |
| 1732901400 | 131 | -1 | -0.76 | 133 | 133 | 131 | 52168 |
| 1732815000 | 132 | -1 | -0.75 | 132 | 132 | 132 | 91763 |
| 1732728600 | 133 | 0 | 0.00 | 133 | 133 | 133 | 118670 |
| 1732642200 | 133 | -2.5 | -1.85 | 138 | 138 | 132 | 993946 |
| 1732555800 | 135.5 | -1.25 | -0.91 | 137 | 137 | 135.5 | 72308 |
| 1732296600 | 136.75 | 1.75 | 1.30 | 136.75 | 136.75 | 136.75 | 53639 |
| 1732210200 | 135 | 0 | 0.00 | 135.5 | 135.5 | 135 | 37291 |
| 1732123800 | 135 | 1.25 | 0.93 | 135 | 136 | 134 | 113258 |
| 1732037400 | 133.75 | -2.25 | -1.65 | 135.5 | 135.5 | 132 | 8571 |
| 1731951000 | 136 | 3.5 | 2.64 | 136 | 136 | 136 | 11724 |
| 1731691800 | 132.5 | 0 | 0.00 | 134.5 | 135 | 132.5 | 122527 |
| 1731605400 | 132.5 | 0 | 0.00 | 134 | 135 | 132.5 | 123408 |
| 1731519000 | 132.5 | -5.5 | -3.99 | 137.5 | 138 | 131.5 | 254173 |
| 1731432600 | 138 | -6 | -4.17 | 140.5 | 142 | 137 | 403278 |
| 1731346200 | 144 | 1.5 | 1.05 | 143.5 | 145.5 | 142.5 | 1441582 |
| 1731087000 | 142.5 | -2.5 | -1.72 | 143 | 143 | 141.5 | 361164 |
| 1731000600 | 145 | 4 | 2.84 | 142 | 150 | 141.5 | 148000 |
| 1730914200 | 141 | 2 | 1.44 | 138.5 | 141 | 137.5 | 130927 |
| 1730827800 | 139 | 2 | 1.46 | 137 | 139 | 136.5 | 1232585 |
| 1730741400 | 137 | 3.5 | 2.62 | 133 | 138 | 133 | 151000 |
| 1730482200 | 133.5 | 4 | 3.09 | 134.5 | 134.5 | 132.5 | 285662 |
| 1730395800 | 129.5 | -4.5 | -3.36 | 134 | 134 | 129.5 | 26003 |
| 1730309400 | 134 | -1 | -0.74 | 132 | 134 | 130 | 154109 |
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
