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 | -3 | -3.60576923077 | 83.2 | 83.4 | 75.2 | 234432 | 78.66198676 | DE |
| 4 | -2.6 | -3.14009661836 | 82.8 | 84.8 | 70.6 | 260189 | 80.46372211 | DE |
| 12 | 18.4 | 29.7734627832 | 61.8 | 86.6 | 61.8 | 247625 | 78.92689886 | DE |
| 26 | 13.2 | 19.7014925373 | 67 | 86.6 | 61 | 181634 | 74.28678505 | DE |
| 52 | -14 | -14.8619957537 | 94.2 | 95 | 61 | 167739 | 73.85688651 | DE |
| 156 | -51.8 | -39.2424242424 | 132 | 138.9 | 61 | 316249 | 83.87379503 | DE |
| 260 | -54.8 | -40.5925925926 | 135 | 160 | 61 | 337997 | 88.66587314 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730827800 | 80.2 | -1.8 | -2.20 | 81.4 | 82.2 | 80.2 | 1136139 |
| 1730741400 | 82 | 1 | 1.23 | 80.8 | 82.8 | 80 | 56113 |
| 1730482200 | 81 | 0.6 | 0.75 | 76.8 | 82.8 | 76.6 | 149834 |
| 1730395800 | 80.4 | 2.8 | 3.61 | 75.2 | 81.4 | 75.2 | 111805 |
| 1730309400 | 77.6 | -3.6 | -4.43 | 82.2 | 82.8 | 77.6 | 805677 |
| 1730223000 | 81.2 | -0.8 | -0.98 | 83.2 | 83.4 | 80.4 | 48731 |
| 1730136600 | 82 | 2 | 2.50 | 79.8 | 82 | 79 | 71260 |
| 1729873800 | 80 | -2.6 | -3.15 | 84 | 84 | 78.4 | 224768 |
| 1729787400 | 82.6 | 0.8 | 0.98 | 83 | 84.8 | 81.8 | 358180 |
| 1729701000 | 81.8 | -0.2 | -0.24 | 81.8 | 81.8 | 78.8 | 178803 |
| 1729614600 | 82 | 2.6 | 3.27 | 84 | 84 | 81.8 | 165656 |
| 1729528200 | 79.4 | -4.8 | -5.70 | 84.2 | 84.2 | 78.8 | 18664 |
| 1729269000 | 84.2 | 2.4 | 2.93 | 84.4 | 84.4 | 82.2 | 66962 |
| 1729182600 | 81.8 | 1 | 1.24 | 82.6 | 82.8 | 80.4 | 28823 |
| 1729096200 | 80.8 | 2.8 | 3.59 | 80 | 82.8 | 80 | 104908 |
| 1729009800 | 78 | -2 | -2.50 | 84.8 | 84.8 | 74.8 | 187727 |
| 1728923400 | 80 | -1.4 | -1.72 | 80 | 81.8 | 78.8 | 20666 |
| 1728664200 | 81.4 | -1 | -1.21 | 83.2 | 83.8 | 81 | 2045185 |
| 1728577800 | 82.4 | 2.4 | 3.00 | 83 | 83 | 78.6 | 80992 |
| 1728491400 | 80 | 2 | 2.56 | 79.2 | 80.4 | 77.2 | 62271 |
| 1728405000 | 78 | -4.8 | -5.80 | 82.8 | 82.8 | 70.6 | 416754 |
| 1728318600 | 82.8 | 3.8 | 4.81 | 78.2 | 82.8 | 78 | 34635 |
| 1728059400 | 79 | -3 | -3.66 | 81.6 | 81.6 | 78.2 | 181280 |
| 1727973000 | 82 | 0 | 0.00 | 80 | 84.8 | 80 | 111985 |
| 1727886600 | 82 | 1.6 | 1.99 | 83.6 | 83.6 | 80 | 112297 |
| 1727800200 | 80.4 | -4.4 | -5.19 | 84.6 | 84.8 | 79.4 | 311148 |
| 1727713800 | 84.8 | 1.4 | 1.68 | 84.8 | 85 | 83.8 | 807271 |
| 1727454600 | 83.4 | 3.4 | 4.25 | 77 | 83.8 | 77 | 165201 |
| 1727368200 | 80 | -0.6 | -0.74 | 80.2 | 82.2 | 80 | 511903 |
| 1727281800 | 80.6 | -0.2 | -0.25 | 80.2 | 81.6 | 80.2 | 504980 |
| 1727195400 | 80.8 | -1 | -1.22 | 80.2 | 81.8 | 75.2 | 308815 |
| 1727109000 | 81.8 | -2.2 | -2.62 | 83 | 83 | 80.8 | 39437 |
| 1726849800 | 84 | -0.6 | -0.71 | 84 | 84.8 | 84 | 798203 |
| 1726763400 | 84.6 | -0.4 | -0.47 | 85.2 | 85.8 | 84.2 | 62150 |
| 1726677000 | 85 | 1.2 | 1.43 | 81.2 | 86.6 | 81.2 | 125032 |
| 1726590600 | 83.8 | 1.8 | 2.20 | 81.2 | 83.8 | 81.2 | 1176111 |
| 1726504200 | 82 | 1.4 | 1.74 | 80.6 | 82 | 80 | 304078 |
| 1726245000 | 80.6 | 0.6 | 0.75 | 82.8 | 82.8 | 80 | 124851 |
| 1726158600 | 80 | -0.4 | -0.50 | 79.8 | 81.6 | 79.8 | 41550 |
| 1726072200 | 80.4 | 0.4 | 0.50 | 81.2 | 82.8 | 78.2 | 152485 |
| 1725985800 | 80 | -0.4 | -0.50 | 77 | 81.2 | 76.6 | 98589 |
| 1725899400 | 80.4 | 2.8 | 3.61 | 77.8 | 80.4 | 77.2 | 40374 |
| 1725640200 | 77.6 | 0 | 0.00 | 75.8 | 77.8 | 75.8 | 218464 |
| 1725553800 | 77.6 | 4.6 | 6.30 | 71.2 | 78 | 71.2 | 396467 |
| 1725467400 | 73 | 2.6 | 3.69 | 68.6 | 73 | 68.6 | 157923 |
| 1725381000 | 70.4 | 2.8 | 4.14 | 68.4 | 70.4 | 68.4 | 277742 |
| 1725294600 | 67.6 | -0.4 | -0.59 | 65.4 | 67.8 | 65.4 | 86967 |
| 1725035400 | 68 | 1.8 | 2.72 | 65 | 68 | 65 | 123608 |
| 1724949000 | 66.2 | -1.8 | -2.65 | 67.8 | 67.8 | 66.2 | 141730 |
| 1724862600 | 68 | 0.2 | 0.29 | 66 | 68 | 66 | 143554 |
| 1724776200 | 67.8 | 0 | 0.00 | 70 | 70 | 65.4 | 124255 |
| 1724430600 | 67.8 | 0.6 | 0.89 | 66.2 | 68 | 66.2 | 183972 |
| 1724344200 | 67.2 | -0.8 | -1.18 | 67.6 | 67.8 | 67 | 91863 |
| 1724257800 | 68 | 1.8 | 2.72 | 65 | 68.2 | 65 | 349138 |
| 1724171400 | 66.2 | 1.2 | 1.85 | 64.599999 | 69 | 64.599999 | 287024 |
| 1724085000 | 65 | 1.6 | 2.52 | 63 | 65 | 63 | 319681 |
| 1723825800 | 63.4 | -0.2 | -0.31 | 61.8 | 63.8 | 61.8 | 29476 |
| 1723739400 | 63.6 | 0.8 | 1.27 | 62.2 | 63.8 | 61.8 | 74720 |
| 1723653000 | 62.8 | 0.8 | 1.29 | 65.8 | 65.8 | 62.4 | 74837 |
| 1723566600 | 62 | -2.4 | -3.73 | 61.8 | 64.8 | 61.8 | 48033 |
| 1723480200 | 64.4 | -0.2 | -0.31 | 66.8 | 66.8 | 63.6 | 20035 |
| 1723221000 | 64.599999 | -0.4 | -0.62 | 63 | 66.2 | 63 | 78137 |
| 1723134600 | 65 | 1 | 1.56 | 67.2 | 67.2 | 62 | 83843 |
| 1723048200 | 64 | 2 | 3.23 | 61.6 | 64 | 61.6 | 62639 |
| 1722961800 | 62 | -0.6 | -0.96 | 61.6 | 63.2 | 61.4 | 150159 |
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
