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 | -0.05 | -0.0609236018033 | 82.07 | 82.13 | 81.9199 | 3272792 | 82.02096362 | SP |
| 4 | -0.43 | -0.521528198908 | 82.45 | 82.525 | 81.9001 | 3729668 | 82.12509972 | SP |
| 12 | -0.79 | -0.953991063881 | 82.81 | 83.3 | 81.9001 | 4092181 | 82.6374879 | SP |
| 26 | 0.58 | 0.712180746562 | 81.44 | 83.3 | 81.21 | 3803359 | 82.33544151 | SP |
| 52 | 0.68 | 0.835997049422 | 81.34 | 83.3 | 80.91 | 4231811 | 81.97328111 | SP |
| 156 | -3.665 | -4.27729474237 | 85.685 | 85.96 | 80.48 | 5093657 | 82.14850282 | SP |
| 260 | -2.74 | -3.23265691364 | 84.76 | 87 | 80.48 | 4308402 | 83.35381545 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 82.02 | -0.02 | -0.02 | 82.05 | 82.0884 | 82 | 2565691 |
| 1732145700 | 82.04 | -0.05 | -0.06 | 82.06 | 82.09 | 82.04 | 3362662 |
| 1732059300 | 82.09 | 0.01 | 0.01 | 82.12 | 82.13 | 82.08 | 2655612 |
| 1731972900 | 82.08 | 0.06 | 0.07 | 82.05 | 82.08 | 82.02 | 2645643 |
| 1731713700 | 82.02 | 0.09 | 0.11 | 81.96 | 82.09 | 81.93 | 3298752 |
| 1731627300 | 81.93 | -0.12 | -0.15 | 82.07 | 82.0862 | 81.9199 | 4401290 |
| 1731540900 | 82.05 | 0.12 | 0.15 | 82.08 | 82.08 | 82 | 2909721 |
| 1731454500 | 81.93 | -0.08 | -0.10 | 81.95 | 81.98 | 81.9001 | 4605784 |
| 1731368100 | 82.01 | -0.06 | -0.07 | 81.99 | 82.01 | 81.99 | 1567416 |
| 1731108900 | 82.07 | -0.06 | -0.07 | 82.12 | 82.1499 | 82.04 | 3934961 |
| 1731022500 | 82.13 | 0.14 | 0.17 | 82.05 | 82.13 | 82.02 | 10555544 |
| 1730936100 | 81.99 | -0.1 | -0.12 | 81.95 | 82.01 | 81.94 | 6462215 |
| 1730849700 | 82.09 | -0.02 | -0.02 | 82.11 | 82.11 | 82.01 | 2808646 |
| 1730763300 | 82.11 | 0.06 | 0.07 | 82.15 | 82.17 | 82.09 | 2400716 |
| 1730500500 | 82.05 | -0.31 | -0.38 | 82.18 | 82.1999 | 82.03 | 5598416 |
| 1730414100 | 82.36 | 0.02 | 0.02 | 82.33 | 82.39 | 82.29 | 3750800 |
| 1730327700 | 82.34 | -0.07 | -0.08 | 82.42 | 82.47 | 82.34 | 2949261 |
| 1730241300 | 82.41 | 0.03 | 0.04 | 82.35 | 82.425 | 82.33 | 2901865 |
| 1730154900 | 82.38 | -0.04 | -0.05 | 82.44 | 82.44 | 82.35 | 2886473 |
| 1729895700 | 82.42 | -0.03 | -0.04 | 82.5 | 82.525 | 82.41 | 2453035 |
| 1729809300 | 82.45 | 0.04 | 0.05 | 82.45 | 82.49 | 82.42 | 2444547 |
| 1729722900 | 82.41 | -0.05 | -0.06 | 82.44 | 82.4401 | 82.4 | 3303874 |
| 1729636500 | 82.46 | -0.01 | -0.01 | 82.5 | 82.51 | 82.44 | 4306120 |
| 1729550100 | 82.47 | -0.12 | -0.15 | 82.56 | 82.56 | 82.47 | 3473922 |
| 1729290900 | 82.59 | 0.07 | 0.08 | 82.59 | 82.6099 | 82.57 | 1725587 |
| 1729204500 | 82.52 | -0.07 | -0.08 | 82.53 | 82.535 | 82.5001 | 2469622 |
| 1729118100 | 82.59 | 0.05 | 0.06 | 82.59 | 82.6099 | 82.57 | 2130673 |
| 1729031700 | 82.54 | 0.04 | 0.05 | 82.57 | 82.58 | 82.52 | 3387049 |
| 1728945300 | 82.5 | -0.04 | -0.05 | 82.48 | 82.5 | 82.435 | 1849541 |
| 1728686100 | 82.54 | 0.07 | 0.08 | 82.52 | 82.56 | 82.5 | 3367169 |
| 1728599700 | 82.47 | 0.07 | 0.08 | 82.47 | 82.4999 | 82.39 | 3856696 |
| 1728513300 | 82.4 | -0.08 | -0.10 | 82.46 | 82.46 | 82.39 | 4166113 |
| 1728426900 | 82.48 | 0.07 | 0.08 | 82.44 | 82.48 | 82.42 | 6423464 |
| 1728340500 | 82.41 | -0.11 | -0.13 | 82.4 | 82.46 | 82.4 | 5045421 |
| 1728081300 | 82.52 | -0.28 | -0.34 | 82.585 | 82.6399 | 82.5 | 4011978 |
| 1727994900 | 82.8 | -0.11 | -0.13 | 82.87 | 82.8781 | 82.8 | 6479977 |
| 1727908500 | 82.91 | -0.02 | -0.02 | 82.89 | 82.9386 | 82.88 | 5697270 |
| 1727822100 | 82.93 | -0.22 | -0.26 | 82.93 | 83.01 | 82.92 | 4955547 |
| 1727735700 | 83.15 | -0.12 | -0.14 | 83.22 | 83.24 | 83.13 | 5176123 |
| 1727476500 | 83.27 | 0.13 | 0.16 | 83.22 | 83.28 | 83.2 | 3202443 |
| 1727390100 | 83.14 | -0.08 | -0.10 | 83.215 | 83.23 | 83.14 | 2321330 |
| 1727303700 | 83.22 | -0.07 | -0.08 | 83.27 | 83.28 | 83.22 | 4828842 |
| 1727217300 | 83.29 | 0.08 | 0.10 | 83.23 | 83.3 | 83.195 | 8947883 |
| 1727130900 | 83.21 | 0 | 0.00 | 83.19 | 83.24 | 83.15 | 5030805 |
| 1726871700 | 83.21 | 0.03 | 0.04 | 83.16 | 83.23 | 83.12 | 4081390 |
| 1726785300 | 83.18 | 0.07 | 0.08 | 83.14 | 83.18 | 83.1201 | 2892600 |
| 1726698900 | 83.11 | -0.03 | -0.04 | 83.1 | 83.24 | 83.05 | 4413320 |
| 1726612500 | 83.14 | -0.06 | -0.07 | 83.16 | 83.17 | 83.12 | 3015195 |
| 1726526100 | 83.2 | 0.05 | 0.06 | 83.2 | 83.2199 | 83.16 | 2861093 |
| 1726266900 | 83.15 | 0.13 | 0.15 | 83.16 | 83.17 | 83.11 | 3963478 |
| 1726180500 | 83.025 | 0.01 | 0.01 | 83.03 | 83.045 | 82.9513 | 2598973 |
| 1726094100 | 83.02 | -0.07 | -0.08 | 83 | 83.13 | 83 | 3679088 |
| 1726007700 | 83.09 | 0.12 | 0.14 | 82.99 | 83.09 | 82.98 | 7088087 |
| 1725921300 | 82.97 | 0.01 | 0.01 | 82.95 | 82.9899 | 82.92 | 9361719 |
| 1725662100 | 82.96 | 0.15 | 0.18 | 82.9 | 83.06 | 82.811 | 6478445 |
| 1725575700 | 82.81 | 0.03 | 0.04 | 82.86 | 82.86 | 82.75 | 8628272 |
| 1725489300 | 82.78 | 0.18 | 0.22 | 82.66 | 82.79 | 82.65 | 2730756 |
| 1725402900 | 82.6 | -0.2 | -0.24 | 82.57 | 82.64 | 82.57 | 3718832 |
| 1725057300 | 82.8 | 0 | 0.01 | 82.82 | 82.85 | 82.79 | 2780488 |
| 1724970900 | 82.795 | -0.02 | -0.02 | 82.81 | 82.81 | 82.78 | 2396144 |
| 1724884500 | 82.81 | -0.01 | -0.01 | 82.84 | 82.86 | 82.81 | 3126645 |
| 1724798100 | 82.82 | 0.05 | 0.06 | 82.76 | 82.84 | 82.7599 | 4067594 |
| 1724711700 | 82.77 | -0.04 | -0.05 | 82.84 | 82.84 | 82.77 | 1896645 |
| 1724452500 | 82.81 | 0.19 | 0.23 | 82.69 | 82.81 | 82.65 | 3896842 |
| 1724366100 | 82.62 | -0.11 | -0.13 | 82.68 | 82.69 | 82.62 | 4180562 |
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
Premium
