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 | 2 | 1.72413793103 | 116 | 122 | 116 | 628123 | 117.89766345 | DE |
| 4 | 39 | 49.3670886076 | 79 | 122 | 71 | 1359497 | 103.92524873 | DE |
| 12 | -22 | -15.7142857143 | 140 | 142.5 | 71 | 1367520 | 94.11636152 | DE |
| 26 | -33.5 | -22.1122112211 | 151.5 | 169.5 | 71 | 862346 | 109.26187656 | DE |
| 52 | -30 | -20.2702702703 | 148 | 184 | 71 | 589707 | 120.75492509 | DE |
| 156 | -108 | -47.7876106195 | 226 | 265 | 71 | 409187 | 151.54591058 | DE |
| 260 | -112 | -48.6956521739 | 230 | 294 | 71 | 398346 | 180.49740615 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733419800 | 118 | 0 | 0.00 | 118 | 120 | 118 | 320071 |
| 1733333400 | 118 | -0.5 | -0.42 | 117 | 119.5 | 117 | 512769 |
| 1733247000 | 118.5 | 2.5 | 2.16 | 116 | 118.5 | 116 | 1498973 |
| 1733160600 | 116 | -1.5 | -1.28 | 116 | 122 | 116 | 444324 |
| 1732901400 | 117.5 | 1.5 | 1.29 | 116 | 118 | 116 | 364476 |
| 1732815000 | 116 | 0 | 0.00 | 115.5 | 117 | 115.5 | 1329452 |
| 1732728600 | 116 | 1 | 0.87 | 115 | 117.5 | 115 | 1055495 |
| 1732642200 | 115 | 0 | 0.00 | 114 | 115.5 | 114 | 323112 |
| 1732555800 | 115 | 5 | 4.55 | 113 | 116 | 109.5 | 670375 |
| 1732296600 | 110 | 1 | 0.92 | 106 | 111.5 | 106 | 1396372 |
| 1732210200 | 109 | 3 | 2.83 | 105.5 | 109 | 105.5 | 1097695 |
| 1732123800 | 106 | -1 | -0.93 | 107 | 108 | 105 | 1243735 |
| 1732037400 | 107 | 3 | 2.88 | 102.5 | 108.5 | 101 | 2185689 |
| 1731951000 | 104 | -7 | -6.31 | 110 | 112 | 100.5 | 1829117 |
| 1731691800 | 111 | 32 | 40.51 | 102 | 121.5 | 99.8 | 6894142 |
| 1731605400 | 79 | 4.2 | 5.61 | 71 | 79.2 | 71 | 2768101 |
| 1731519000 | 74.8 | 1.2 | 1.63 | 75 | 76 | 73.8 | 1314794 |
| 1731432600 | 73.6 | -0.4 | -0.54 | 75 | 75 | 71.4 | 750372 |
| 1731346200 | 74 | -0.4 | -0.54 | 74.2 | 75 | 72.8 | 782785 |
| 1731087000 | 74.4 | -1.6 | -2.11 | 79 | 79 | 73.6 | 371220 |
| 1731000600 | 76 | 1.6 | 2.15 | 74.4 | 77 | 73 | 1902891 |
| 1730914200 | 74.4 | -2.2 | -2.87 | 77 | 78.4 | 74 | 1868275 |
| 1730827800 | 76.6 | -1.2 | -1.54 | 77.8 | 78.2 | 76.4 | 572622 |
| 1730741400 | 77.8 | -1 | -1.27 | 78.4 | 79.4 | 77.8 | 411098 |
| 1730482200 | 78.8 | -0.2 | -0.25 | 79 | 80.4 | 77.2 | 802820 |
| 1730395800 | 79 | -3.4 | -4.13 | 82.4 | 82.6 | 78.2 | 918408 |
| 1730309400 | 82.4 | 2.4 | 3.00 | 80.2 | 85.6 | 79 | 4076877 |
| 1730223000 | 80 | -6 | -6.98 | 85 | 86 | 80 | 1067325 |
| 1730136600 | 86 | 1 | 1.18 | 84 | 86.4 | 84 | 439953 |
| 1729873800 | 85 | -1 | -1.16 | 85.4 | 86.2 | 84.6 | 342723 |
| 1729787400 | 86 | 2 | 2.38 | 83.8 | 87.2 | 83.8 | 1109286 |
| 1729701000 | 84 | -0.8 | -0.94 | 84 | 86 | 83.8 | 983387 |
| 1729614600 | 84.8 | -1.6 | -1.85 | 86 | 86.4 | 84.2 | 1833925 |
| 1729528200 | 86.4 | -2.2 | -2.48 | 89 | 89 | 86.4 | 577297 |
| 1729269000 | 88.6 | -1.8 | -1.99 | 90.4 | 90.4 | 88.2 | 991265 |
| 1729182600 | 90.4 | -0.4 | -0.44 | 90.8 | 92 | 90.2 | 629189 |
| 1729096200 | 90.8 | -0.4 | -0.44 | 92 | 92.8 | 90.6 | 644186 |
| 1729009800 | 91.2 | 0 | 0.00 | 91.8 | 93.2 | 90.6 | 565017 |
| 1728923400 | 91.2 | 1 | 1.11 | 92 | 92.4 | 90.2 | 151668 |
| 1728664200 | 90.2 | -1.8 | -1.96 | 94 | 94 | 89.8 | 378102 |
| 1728577800 | 92 | -1.2 | -1.29 | 95 | 95 | 89.8 | 279345 |
| 1728491400 | 93.2 | 1 | 1.08 | 92 | 93.8 | 92 | 356807 |
| 1728405000 | 92.2 | -4.8 | -4.95 | 99 | 99 | 92.2 | 545133 |
| 1728318600 | 97 | -2.8 | -2.81 | 99 | 99.8 | 97 | 1006290 |
| 1728059400 | 99.8 | -0.2 | -0.20 | 99 | 100 | 99 | 731142 |
| 1727973000 | 100 | 0.8 | 0.81 | 100 | 100 | 99 | 1764096 |
| 1727886600 | 99.2 | 0.8 | 0.81 | 98.6 | 99.6 | 98 | 688961 |
| 1727800200 | 98.4 | 2.8 | 2.93 | 95.4 | 98.8 | 95 | 793184 |
| 1727713800 | 95.6 | 1.8 | 1.92 | 91 | 96.2 | 91 | 781629 |
| 1727454600 | 93.8 | 1.4 | 1.52 | 92.4 | 93.8 | 92.2 | 1744566 |
| 1727368200 | 92.4 | 1 | 1.09 | 90.6 | 93 | 90.6 | 1362645 |
| 1727281800 | 91.4 | 2.6 | 2.93 | 86 | 91.6 | 86 | 1297956 |
| 1727195400 | 88.8 | 2.8 | 3.26 | 85.2 | 88.8 | 85.2 | 2091975 |
| 1727109000 | 86 | -1 | -1.15 | 87 | 87 | 85.6 | 5817555 |
| 1726849800 | 87 | -1.8 | -2.03 | 87.8 | 89.8 | 87 | 493386 |
| 1726763400 | 88.8 | -1 | -1.11 | 89.6 | 90 | 87.8 | 1020002 |
| 1726677000 | 89.8 | 0.4 | 0.45 | 88 | 90 | 88 | 1851899 |
| 1726590600 | 89.4 | -7.8 | -8.02 | 100 | 100 | 87 | 4340276 |
| 1726504200 | 97.2 | -44.8 | -31.55 | 100 | 102 | 89.8 | 7303560 |
| 1726245000 | 142 | 2.5 | 1.79 | 140 | 142.5 | 139 | 337450 |
| 1726158600 | 139.5 | -2 | -1.41 | 140.5 | 140.5 | 138.5 | 326654 |
| 1726072200 | 141.5 | -2 | -1.39 | 144 | 144 | 139.5 | 2375861 |
| 1725985800 | 143.5 | -3.5 | -2.38 | 146 | 147.5 | 143.5 | 569916 |
| 1725899400 | 147 | 0 | 0.00 | 152 | 152 | 146 | 98308 |
| 1725640200 | 147 | -6.5 | -4.23 | 148 | 153 | 147 | 715530 |
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
