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 | 0.65 | 0.839793281654 | 77.4 | 80.05 | 77.4 | 5653958 | 78.65826235 | DE |
| 4 | -1.6 | -2.00878844947 | 79.65 | 80.85 | 76.75 | 5225652 | 78.23149697 | DE |
| 12 | -10.3 | -11.6581777023 | 88.35 | 88.65 | 72.65 | 4270413 | 78.13168006 | DE |
| 26 | -16.9 | -17.7988414955 | 94.95 | 101.8 | 72.65 | 4081804 | 85.64056315 | DE |
| 52 | -7.85 | -9.13853317811 | 85.9 | 101.8 | 72.65 | 3769988 | 90.01018379 | DE |
| 156 | -49.75 | -38.9280125196 | 127.8 | 131 | 64.2 | 3256753 | 89.30848322 | DE |
| 260 | -12.15 | -13.4700665188 | 90.2 | 145.2 | 44.35 | 2801085 | 92.92779894 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 79.55 | 0.05 | 0.06 | 79 | 80.05 | 79 | 2067683 |
| 1740504600 | 79.5 | 1.05 | 1.34 | 78 | 80 | 78 | 3496354 |
| 1740418200 | 78.45 | -0.15 | -0.19 | 78.85 | 79.75 | 78.3 | 15390763 |
| 1740159000 | 78.6 | 0.6 | 0.77 | 77.8 | 79.05 | 77.8 | 5389428 |
| 1740072600 | 78 | 0.15 | 0.19 | 77.4 | 78.4 | 77.4 | 1925564 |
| 1739986200 | 77.85 | 0.35 | 0.45 | 79.85 | 79.85 | 77.25 | 5862031 |
| 1739899800 | 77.5 | -0.35 | -0.45 | 79.85 | 79.85 | 77.3 | 7248168 |
| 1739813400 | 77.85 | -0.5 | -0.64 | 78.55 | 78.6 | 77.75 | 1847591 |
| 1739554200 | 78.35 | -0.55 | -0.70 | 77.85 | 79.2 | 77.85 | 1776493 |
| 1739467800 | 78.9 | 0.35 | 0.45 | 77 | 79.05 | 77 | 4962738 |
| 1739381400 | 78.55 | 0.35 | 0.45 | 77.5 | 79.8 | 77.5 | 7611747 |
| 1739295000 | 78.2 | -0.5 | -0.64 | 78.3 | 79.15 | 78.05 | 3918387 |
| 1739208600 | 78.7 | 1.5 | 1.94 | 77 | 79.3 | 77 | 2785273 |
| 1738949400 | 77.2 | -1.1 | -1.40 | 78.4 | 78.85 | 77.2 | 1867418 |
| 1738863000 | 78.3 | 0.6 | 0.77 | 77.5 | 79.6 | 77.5 | 6117499 |
| 1738776600 | 77.7 | 0.85 | 1.11 | 76.75 | 77.7 | 76.75 | 9983230 |
| 1738690200 | 76.85 | -0.9 | -1.16 | 77.15 | 78.05 | 76.8 | 6276614 |
| 1738603800 | 77.75 | -2.4 | -2.99 | 78.75 | 78.9 | 76.85 | 10754943 |
| 1738344600 | 80.15 | 0.1 | 0.12 | 79 | 80.5 | 79 | 1946738 |
| 1738258200 | 80.05 | 2.6 | 3.36 | 79.65 | 80.85 | 78.2 | 3284382 |
| 1738171800 | 77.45 | -0.65 | -0.83 | 78.15 | 78.75 | 77.45 | 5712433 |
| 1738085400 | 78.1 | 1.4 | 1.83 | 75.55 | 79.8 | 75.55 | 2703769 |
| 1737999000 | 76.7 | 0.75 | 0.99 | 78.55 | 78.55 | 76.05 | 1819241 |
| 1737739800 | 75.95 | -0.85 | -1.11 | 75.55 | 77.65 | 75.55 | 3466697 |
| 1737653400 | 76.8 | -0.2 | -0.26 | 78.25 | 78.25 | 76.15 | 4158120 |
| 1737567000 | 77 | -1.3 | -1.66 | 80.3 | 80.3 | 76.9 | 3304503 |
| 1737480600 | 78.3 | -0.7 | -0.89 | 78.5 | 79.25 | 78.3 | 3552581 |
| 1737394200 | 79 | -1.1 | -1.37 | 80.3 | 80.3 | 78.7 | 2696028 |
| 1737135000 | 80.1 | 1.5 | 1.91 | 78.8 | 80.1 | 78.75 | 3966122 |
| 1737048600 | 78.6 | 2.1 | 2.75 | 75.2 | 78.65 | 75.2 | 6142711 |
| 1736962200 | 76.5 | 2.8 | 3.80 | 74.25 | 76.5 | 74.25 | 2966946 |
| 1736875800 | 73.7 | 0.6 | 0.82 | 75.5 | 75.5 | 73.5 | 3929469 |
| 1736789400 | 73.1 | -0.05 | -0.07 | 73.65 | 74 | 72.85 | 3637555 |
| 1736530200 | 73.15 | -0.2 | -0.27 | 75.5 | 75.5 | 73.15 | 3235684 |
| 1736443800 | 73.35 | 0.15 | 0.20 | 73.15 | 73.75 | 72.65 | 13050865 |
| 1736357400 | 73.2 | -2.3 | -3.05 | 75.8 | 76 | 73 | 5346478 |
| 1736271000 | 75.5 | -2.25 | -2.89 | 77.8 | 77.95 | 75.5 | 8300926 |
| 1736184600 | 77.75 | -0.25 | -0.32 | 77.4 | 78.75 | 77.4 | 2069617 |
| 1735925400 | 78 | -0.25 | -0.32 | 79.35 | 79.35 | 77.8 | 990470 |
| 1735839000 | 78.25 | -0.25 | -0.32 | 78.65 | 78.65 | 77.75 | 1104237 |
| 1735666200 | 78.5 | 0.65 | 0.83 | 78.3 | 78.8 | 77.7 | 944770 |
| 1735579800 | 77.85 | -0.15 | -0.19 | 77.3 | 78 | 77.3 | 1051646 |
| 1735320600 | 78 | -0.2 | -0.26 | 79.35 | 79.35 | 77.3 | 1576214 |
| 1735061400 | 78.2 | 0.75 | 0.97 | 77.45 | 78.2 | 77.4 | 433109 |
| 1734975000 | 77.45 | -0.9 | -1.15 | 79.35 | 79.35 | 77.15 | 808557 |
| 1734715800 | 78.35 | 0.8 | 1.03 | 78.65 | 78.65 | 75.75 | 5496563 |
| 1734629400 | 77.55 | -1.95 | -2.45 | 79.25 | 79.65 | 77.4 | 4545267 |
| 1734543000 | 79.5 | -0.15 | -0.19 | 79.9 | 79.95 | 79.5 | 16967673 |
| 1734456600 | 79.65 | -0.75 | -0.93 | 79.65 | 80.5 | 79.15 | 3521128 |
| 1734370200 | 80.4 | -1.75 | -2.13 | 82 | 82.15 | 80.1 | 4575234 |
| 1734111000 | 82.15 | -0.6 | -0.73 | 82.55 | 83.35 | 82.1 | 2480282 |
| 1734024600 | 82.75 | -3.15 | -3.67 | 84.4 | 84.45 | 82.35 | 1729787 |
| 1733938200 | 85.9 | -0.6 | -0.69 | 87.65 | 87.65 | 84.95 | 1201335 |
| 1733851800 | 86.5 | -0.25 | -0.29 | 86.15 | 86.85 | 85.85 | 2866651 |
| 1733765400 | 86.75 | -0.45 | -0.52 | 87.15 | 87.9 | 86.15 | 2338985 |
| 1733506200 | 87.2 | -0.6 | -0.68 | 87 | 88.35 | 86.95 | 1382549 |
| 1733419800 | 87.8 | -0.65 | -0.73 | 88.35 | 88.65 | 87.8 | 4826296 |
| 1733333400 | 88.45 | 1.65 | 1.90 | 84.55 | 88.65 | 84.55 | 4343069 |
| 1733247000 | 86.8 | 0.9 | 1.05 | 86.25 | 87.4 | 85.7 | 20300327 |
| 1733160600 | 85.9 | -0.75 | -0.87 | 84.55 | 86.6 | 84.55 | 1583963 |
| 1732901400 | 86.65 | -0.2 | -0.23 | 85.85 | 87.3 | 85.85 | 6832655 |
| 1732815000 | 86.85 | 0.6 | 0.70 | 87.5 | 87.5 | 85.7 | 2816375 |
| 1732728600 | 86.25 | 1.7 | 2.01 | 87.5 | 87.5 | 85 | 2208468 |
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
