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 | -41.6 | -41.6 | 100 | 101 | 50.5 | 2460493 | 57.26581903 | DE |
| 4 | -46.6 | -44.380952381 | 105 | 105.4 | 50.5 | 1068168 | 74.62507977 | DE |
| 12 | -33.7 | -36.5906623236 | 92.1 | 120.4 | 50.5 | 744948 | 89.35596799 | DE |
| 26 | -75.4 | -56.3527653214 | 133.8 | 140.4 | 50.5 | 690356 | 96.89362571 | DE |
| 52 | -77.6 | -57.0588235294 | 136 | 207.5 | 50.5 | 636351 | 125.54079126 | DE |
| 156 | -64.1 | -52.3265306122 | 122.5 | 207.5 | 50.5 | 696970 | 126.70383401 | DE |
| 260 | -14.6 | -20 | 73 | 207.5 | 50.5 | 553443 | 119.92980076 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 58.4 | 1.3 | 2.28 | 55.5 | 59.2 | 55.5 | 759253 |
| 1741282200 | 57.1 | 2.3 | 4.20 | 56.1 | 59.5 | 55.6 | 2307833 |
| 1741195800 | 54.8 | 1.2 | 2.24 | 55 | 60.4 | 50.5 | 3898528 |
| 1741109400 | 53.6 | -45 | -45.64 | 60 | 73.2 | 53.1 | 5380773 |
| 1741023000 | 98.6 | -0.3 | -0.30 | 94.3 | 99.1 | 94.3 | 205249 |
| 1740763800 | 98.9 | -1.1 | -1.10 | 100 | 101 | 96.2 | 510083 |
| 1740677400 | 100 | -1 | -0.99 | 100 | 101.2 | 100 | 227600 |
| 1740591000 | 101 | 1 | 1.00 | 100 | 101.6 | 100 | 250672 |
| 1740504600 | 100 | 3.3 | 3.41 | 96 | 100 | 95.8 | 360036 |
| 1740418200 | 96.7 | 2.7 | 2.87 | 94.4 | 96.7 | 93.9 | 2857211 |
| 1740159000 | 94 | -8 | -7.84 | 102 | 104.2 | 93.2 | 1481370 |
| 1740072600 | 102 | -1.4 | -1.35 | 105 | 105.4 | 99.8 | 481947 |
| 1739986200 | 103.4 | 4.1 | 4.13 | 103.8 | 104.6 | 100 | 391480 |
| 1739899800 | 99.3 | 0.6 | 0.61 | 98.7 | 100.2 | 97.1 | 438771 |
| 1739813400 | 98.7 | -0.2 | -0.20 | 100 | 101.8 | 98 | 314250 |
| 1739554200 | 98.9 | 0.5 | 0.51 | 98.4 | 99.7 | 97.1 | 405105 |
| 1739467800 | 98.4 | -4.6 | -4.47 | 104.8 | 104.8 | 98.4 | 321057 |
| 1739381400 | 103 | 2 | 1.98 | 99 | 104 | 99 | 329018 |
| 1739295000 | 101 | 2.3 | 2.33 | 98.7 | 101 | 98 | 339025 |
| 1739208600 | 98.7 | -1.5 | -1.50 | 102.2 | 102.2 | 98.7 | 273473 |
| 1738949400 | 100.2 | -3.8 | -3.65 | 105 | 105 | 99.6 | 589883 |
| 1738863000 | 104 | -2 | -1.89 | 106 | 107 | 103.8 | 424909 |
| 1738776600 | 106 | 0 | 0.00 | 109 | 109 | 103.4 | 332593 |
| 1738690200 | 106 | 2.6 | 2.51 | 105 | 107.2 | 104 | 618736 |
| 1738603800 | 103.4 | -4.6 | -4.26 | 107 | 107 | 103 | 467985 |
| 1738344600 | 108 | -0.6 | -0.55 | 108.6 | 109.4 | 107.6 | 307701 |
| 1738258200 | 108.6 | 0.2 | 0.18 | 112 | 112 | 108.4 | 150215 |
| 1738171800 | 108.4 | -0.4 | -0.37 | 108.8 | 110.6 | 107.2 | 267146 |
| 1738085400 | 108.8 | 2.6 | 2.45 | 106.4 | 110 | 106.2 | 513997 |
| 1737999000 | 106.2 | -3.8 | -3.45 | 110 | 111.2 | 105.6 | 614497 |
| 1737739800 | 110 | 4 | 3.77 | 106.2 | 111.8 | 106.2 | 440440 |
| 1737653400 | 106 | 0.8 | 0.76 | 107.2 | 107.8 | 104.2 | 321194 |
| 1737567000 | 105.2 | -3.2 | -2.95 | 108.4 | 110.2 | 103 | 783492 |
| 1737480600 | 108.4 | 0.8 | 0.74 | 108 | 110 | 107 | 465294 |
| 1737394200 | 107.6 | 2 | 1.89 | 105.6 | 109.2 | 105 | 421681 |
| 1737135000 | 105.6 | 1.4 | 1.34 | 105 | 106.8 | 104.2 | 380637 |
| 1737048600 | 104.2 | -0.8 | -0.76 | 104.6 | 105.6 | 102.6 | 367959 |
| 1736962200 | 105 | 2.4 | 2.34 | 104 | 105.8 | 102.2 | 315046 |
| 1736875800 | 102.6 | 0.4 | 0.39 | 105 | 105 | 101.4 | 434811 |
| 1736789400 | 102.2 | -1.2 | -1.16 | 104 | 104 | 100 | 543684 |
| 1736530200 | 103.4 | -14.4 | -12.22 | 109.4 | 109.4 | 101.8 | 1697226 |
| 1736443800 | 117.8 | -0.2 | -0.17 | 117.4 | 119 | 117.2 | 1098500 |
| 1736357400 | 118 | 0.2 | 0.17 | 117.4 | 120.4 | 117 | 991043 |
| 1736271000 | 117.8 | 26.8 | 29.45 | 91.6 | 118.4 | 91 | 2934672 |
| 1736184600 | 91 | 0.8 | 0.89 | 92 | 92 | 89.8 | 908561 |
| 1735925400 | 90.2 | -4.6 | -4.85 | 93.1 | 95 | 90.2 | 436346 |
| 1735839000 | 94.8 | 0.7 | 0.74 | 95.8 | 95.8 | 93.1 | 534992 |
| 1735666200 | 94.1 | 1.1 | 1.18 | 92.8 | 95 | 92.7 | 209157 |
| 1735579800 | 93 | 1.1 | 1.20 | 92.8 | 93 | 91.7 | 311184 |
| 1735320600 | 91.9 | -1.5 | -1.61 | 94 | 94 | 91.1 | 294933 |
| 1735061400 | 93.4 | 2.4 | 2.64 | 94 | 94 | 92.3 | 159131 |
| 1734975000 | 91 | 0 | 0.00 | 91 | 92.9 | 90.8 | 401060 |
| 1734715800 | 91 | 1 | 1.11 | 90 | 91.9 | 88.2 | 276011 |
| 1734629400 | 90 | -0.2 | -0.22 | 90 | 91.9 | 88.6 | 769939 |
| 1734543000 | 90.2 | 0.2 | 0.22 | 90.4 | 91.2 | 88.5 | 398212 |
| 1734456600 | 90 | -0.3 | -0.33 | 88 | 91.7 | 88 | 566410 |
| 1734370200 | 90.3 | -2.6 | -2.80 | 92.9 | 92.9 | 89.6 | 609737 |
| 1734111000 | 92.9 | 0.9 | 0.98 | 92.1 | 94.1 | 92 | 329544 |
| 1734024600 | 92 | -2 | -2.13 | 94 | 94.9 | 91 | 799598 |
| 1733938200 | 94 | 1.9 | 2.06 | 92.1 | 95 | 91 | 660088 |
| 1733851800 | 92.1 | 2.1 | 2.33 | 90.8 | 95.7 | 90 | 804065 |
| 1733765400 | 90 | 3.8 | 4.41 | 86.8 | 90.7 | 86.3 | 902122 |
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
