Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.91 | -7.35074626866 | 80.4 | 81.28 | 70.3044 | 903983 | 76.17834153 | CS |
| 4 | -15.52 | -17.2425286079 | 90.01 | 97.99 | 70.3044 | 908701 | 84.60803448 | CS |
| 12 | -22.27 | -23.0157089706 | 96.76 | 97.99 | 70.3044 | 682937 | 85.44360382 | CS |
| 26 | 5.25 | 7.58232235702 | 69.24 | 112.4 | 65.73 | 678757 | 87.75086515 | CS |
| 52 | -31.51 | -29.7264150943 | 106 | 132.25 | 65.73 | 671558 | 96.82781923 | CS |
| 156 | -101.1 | -57.5773107808 | 175.59 | 327.8 | 65.73 | 719383 | 162.54898753 | CS |
| 260 | 52.63 | 240.759377859 | 21.86 | 545.11 | 6.35 | 1498999 | 89.47743586 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 74.49 | 0.69 | 0.93 | 73.11 | 74.8 | 71.91 | 714426 |
| 1741304100 | 73.8 | -2.81 | -3.67 | 75.32 | 76.24 | 73.09 | 464546 |
| 1741217700 | 76.61 | 0.27 | 0.35 | 77.5 | 78 | 73.95 | 839605 |
| 1741131300 | 76.34 | 2.11 | 2.84 | 73 | 78.56 | 70.3044 | 1453305 |
| 1741044900 | 74.23 | -4.78 | -6.05 | 79.93 | 80.68 | 73.83 | 967024 |
| 1740785700 | 79.01 | -1.21 | -1.51 | 79.9 | 81.28 | 77.5 | 836334 |
| 1740699300 | 80.22 | -0.35 | -0.43 | 80.9 | 82.045 | 79.6 | 496723 |
| 1740612900 | 80.57 | -2.88 | -3.45 | 84.8 | 85.75 | 80.345 | 1502571 |
| 1740526500 | 83.45 | -3 | -3.47 | 86.75 | 86.75 | 82.41 | 682458 |
| 1740440100 | 86.45 | -0.65 | -0.75 | 87.81 | 87.81 | 85.11 | 720655 |
| 1740180900 | 87.1 | -6.73 | -7.17 | 94.28 | 93.0547 | 85.85 | 696714 |
| 1740094500 | 93.83 | -0.36 | -0.38 | 94.19 | 95.71 | 92.5 | 774243 |
| 1740008100 | 94.19 | -2.31 | -2.39 | 96.5 | 96.87 | 94.05 | 667002 |
| 1739921700 | 96.5 | 5.75 | 6.34 | 91.02 | 97.99 | 89.755 | 1039195 |
| 1739576100 | 90.75 | 3.56 | 4.08 | 88.13 | 92.525 | 86.62 | 1077677 |
| 1739489700 | 87.19 | 3.6 | 4.31 | 83.14 | 87.6 | 82.33 | 1398046 |
| 1739403300 | 83.59 | -6.12 | -6.82 | 88.6 | 88.6 | 80 | 1668325 |
| 1739316900 | 89.71 | -0.72 | -0.80 | 88.55 | 91.82 | 88.18 | 1042525 |
| 1739230500 | 90.43 | 3.42 | 3.93 | 88.03 | 90.655 | 85.58 | 515783 |
| 1738971300 | 87.01 | -3.81 | -4.20 | 90.34 | 90.655 | 86.96 | 459957 |
| 1738884900 | 90.82 | 2.82 | 3.20 | 89.44 | 91.5 | 89.016 | 328370 |
| 1738798500 | 88 | -1.17 | -1.31 | 89.35 | 91.17 | 87.73 | 342132 |
| 1738712100 | 89.17 | 1.47 | 1.68 | 87.26 | 89.72 | 87.26 | 461836 |
| 1738625700 | 87.7 | -2 | -2.23 | 86.07 | 90.14 | 84.8 | 585774 |
| 1738366500 | 89.7 | -3.94 | -4.21 | 93.84 | 94.34 | 89.465 | 482522 |
| 1738280100 | 93.64 | 1.83 | 1.99 | 92.35 | 95.06 | 92.07 | 510340 |
| 1738193700 | 91.81 | -0.5 | -0.54 | 92.86 | 93.8735 | 90.22 | 371964 |
| 1738107300 | 92.31 | 3.04 | 3.41 | 89.56 | 92.5 | 88.3 | 584456 |
| 1738020900 | 89.27 | -0.75 | -0.83 | 88.76 | 91.0303 | 87.8 | 432382 |
| 1737761700 | 90.02 | -1.28 | -1.40 | 91.04 | 92.15 | 89.5 | 323201 |
| 1737675300 | 91.3 | 0 | 0.00 | 91.3 | 91.3 | 91.3 | 0 |
| 1737588900 | 91.3 | 1 | 1.11 | 89.79 | 91.88 | 89 | 524003 |
| 1737502500 | 90.3 | 0.11 | 0.13 | 91.29 | 91.99 | 88.5 | 438918 |
| 1737156900 | 90.185 | 1.51 | 1.70 | 90.06 | 91 | 89.28 | 1165508 |
| 1737070500 | 88.68 | -0.11 | -0.12 | 88.76 | 90.5 | 87.85 | 476958 |
| 1736984100 | 88.79 | 3.07 | 3.58 | 87.59 | 89.9184 | 87.59 | 586944 |
| 1736897700 | 85.72 | 1.99 | 2.38 | 85.61 | 86.285 | 83.84 | 622697 |
| 1736811300 | 83.73 | -0.83 | -0.98 | 83.34 | 84.16 | 82.24 | 383189 |
| 1736552100 | 84.56 | -1.36 | -1.58 | 84.03 | 84.8398 | 81.5501 | 639101 |
| 1736379300 | 85.92 | -2.54 | -2.87 | 86.5 | 86.82 | 83.8401 | 536451 |
| 1736292900 | 88.46 | 3.73 | 4.40 | 85.78 | 88.57 | 84.73 | 690388 |
| 1736206500 | 84.73 | 2.97 | 3.63 | 83.02 | 86.72 | 82.97 | 498193 |
| 1735947300 | 81.76 | 1.32 | 1.64 | 81.01 | 82.92 | 78.91 | 603707 |
| 1735860900 | 80.44 | -0.17 | -0.21 | 81.79 | 82.28 | 79.725 | 484269 |
| 1735688100 | 80.61 | 1.75 | 2.22 | 79.67 | 81.45 | 79.0801 | 447661 |
| 1735601700 | 78.86 | -2.1 | -2.59 | 79.73 | 80.61 | 75.88 | 619449 |
| 1735342500 | 80.96 | -1.01 | -1.23 | 81.5 | 83.28 | 79.9 | 520611 |
| 1735256100 | 81.97 | 0.58 | 0.71 | 80.65 | 82.64 | 79.9 | 497069 |
| 1735077840 | 81.39 | -0.03 | -0.04 | 80.91 | 83.49 | 79.77 | 340806 |
| 1734996900 | 81.42 | 0.44 | 0.54 | 80.93 | 82.1 | 79.66 | 845070 |
| 1734737700 | 80.98 | 0.04 | 0.05 | 80.51 | 84.45 | 80 | 1411918 |
| 1734651300 | 80.94 | -2.54 | -3.04 | 84.72 | 85.79 | 80.7 | 691895 |
| 1734564900 | 83.48 | -5.69 | -6.38 | 89.98 | 89.98 | 82.3 | 687994 |
| 1734478500 | 89.17 | -1.62 | -1.78 | 90.29 | 91.4999 | 87.85 | 516312 |
| 1734392100 | 90.79 | -1.4 | -1.52 | 91.07 | 91.37 | 88.88 | 649305 |
| 1734132900 | 92.19 | -3.9 | -4.06 | 96.28 | 96.76 | 91.89 | 431873 |
| 1734046500 | 96.09 | -3.05 | -3.08 | 98.41 | 98.5 | 95.2 | 465438 |
| 1733960100 | 99.14 | -1.35 | -1.34 | 101.14 | 102.08 | 98.14 | 537625 |
| 1733873700 | 100.49 | 0.28 | 0.28 | 100.89 | 102.25 | 98.24 | 668295 |
| 1733787300 | 100.21 | -2.25 | -2.20 | 103.49 | 104 | 100.1 | 385458 |
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
