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 | -1.48 | -1.53846153846 | 96.2 | 100.9 | 94.1 | 1215917 | 98.35045921 | CS |
| 4 | -12.55 | -11.699449986 | 107.27 | 109.73 | 94.1 | 1109344 | 100.9893519 | CS |
| 12 | -17.7899 | -15.8118530014 | 112.5099 | 113.82 | 94.1 | 955028 | 105.21028782 | CS |
| 26 | -2.52 | -2.59152612094 | 97.24 | 118.56 | 93.3 | 874226 | 106.00814191 | CS |
| 52 | 5.18 | 5.78512396694 | 89.54 | 118.56 | 82.23 | 842373 | 98.95749062 | CS |
| 156 | 24.39 | 34.6793686905 | 70.33 | 118.56 | 60.74 | 799964 | 87.32255739 | CS |
| 260 | 46.39 | 95.9859300641 | 48.33 | 118.56 | 21.76 | 961454 | 68.18334459 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 97.17 | -2.88 | -2.88 | 100.9 | 100.9 | 96.43 | 1022831 |
| 1740786000 | 100.05 | 2.79 | 2.87 | 97.65 | 100.27 | 97.27 | 1907779 |
| 1740699600 | 97.26 | -1.13 | -1.15 | 98.05 | 100.16 | 97.0632 | 927060 |
| 1740613200 | 98.39 | 0.87 | 0.89 | 98.12 | 99.28 | 97.96 | 943898 |
| 1740526800 | 97.52 | 1.83 | 1.91 | 96.2 | 98.355 | 94.62 | 1278015 |
| 1740440400 | 95.69 | -1.83 | -1.88 | 98.64 | 98.64 | 95.56 | 2504466 |
| 1740181200 | 97.52 | -2.18 | -2.19 | 100.23 | 100.23 | 97.11 | 1037626 |
| 1740094800 | 99.7 | -1.3 | -1.29 | 101.19 | 102.32 | 98.9275 | 595747 |
| 1740008400 | 101 | -0.6 | -0.59 | 101.08 | 101.7689 | 99.78 | 726778 |
| 1739922000 | 101.6 | 1.19 | 1.19 | 100.54 | 103.18 | 100.52 | 1364324 |
| 1739576400 | 100.41 | -1.78 | -1.74 | 102.33 | 102.6299 | 99.69 | 1247118 |
| 1739490000 | 102.19 | -1.6 | -1.54 | 104.13 | 104.4 | 101.52 | 872383 |
| 1739403600 | 103.79 | -2.73 | -2.56 | 104.58 | 105.9 | 103.5 | 940502 |
| 1739317200 | 106.52 | -1.47 | -1.36 | 107.4 | 107.75 | 105.93 | 683057 |
| 1739230800 | 107.99 | 0.83 | 0.77 | 107.85 | 108.53 | 106.5601 | 659740 |
| 1738971600 | 107.16 | -1.11 | -1.03 | 108.85 | 109.73 | 106.785 | 778487 |
| 1738885200 | 108.27 | 3.34 | 3.18 | 105.66 | 108.41 | 105.17 | 1059491 |
| 1738798800 | 104.93 | 0.75 | 0.72 | 103.9 | 106.46 | 103.5 | 1204040 |
| 1738712400 | 104.18 | 0.33 | 0.32 | 107.27 | 108.87 | 102.4351 | 1324197 |
| 1738626000 | 103.85 | -1.59 | -1.51 | 103.01 | 105.42 | 102.434 | 1022190 |
| 1738366800 | 105.44 | -0.11 | -0.10 | 106.11 | 107.32 | 104.68 | 1368205 |
| 1738280400 | 105.55 | 0.95 | 0.91 | 105.22 | 106.315 | 104.59 | 853642 |
| 1738194000 | 104.6 | -0.82 | -0.78 | 105.96 | 107.73 | 104.54 | 795252 |
| 1738107600 | 105.42 | -1.27 | -1.19 | 107.36 | 107.46 | 104.77 | 880988 |
| 1738021200 | 106.69 | -2.46 | -2.25 | 107.73 | 109.01 | 105.31 | 842237 |
| 1737762000 | 109.15 | -1.45 | -1.31 | 108.1 | 109.53 | 107.95 | 745976 |
| 1737675600 | 110.6 | 0 | 0.00 | 110.6 | 110.6 | 110.6 | 0 |
| 1737589200 | 110.6 | -0.45 | -0.41 | 111.38 | 111.59 | 110.15 | 623725 |
| 1737502800 | 111.05 | 2.12 | 1.95 | 110.385 | 111.88 | 109.47 | 811456 |
| 1737157200 | 108.93 | 1.08 | 1.00 | 108.3 | 109.13 | 107.53 | 3398390 |
| 1737070800 | 107.85 | -1.4 | -1.28 | 109.26 | 109.5 | 106.22 | 1122239 |
| 1736984400 | 109.25 | -0.64 | -0.58 | 110.22 | 111.25 | 108.94 | 924590 |
| 1736898000 | 109.89 | 1.42 | 1.31 | 109 | 110.475 | 108.61 | 987881 |
| 1736811600 | 108.47 | 2.6 | 2.46 | 105.63 | 108.7 | 105.52 | 1233841 |
| 1736552400 | 105.87 | -1.45 | -1.35 | 106.8 | 108.0899 | 105.04 | 1259955 |
| 1736379600 | 107.32 | 0.18 | 0.17 | 106.555 | 107.33 | 105.6 | 958614 |
| 1736293200 | 107.14 | -0.1 | -0.09 | 107.25 | 107.865 | 105.9001 | 580941 |
| 1736206800 | 107.24 | -0.51 | -0.47 | 107.35 | 108.62 | 106.91 | 579439 |
| 1735947600 | 107.75 | 1.45 | 1.36 | 106.04 | 108.015 | 105.83 | 408925 |
| 1735861200 | 106.3 | -0.52 | -0.49 | 107.07 | 107.84 | 105.62 | 678627 |
| 1735688400 | 106.82 | -0.23 | -0.21 | 107.43 | 107.745 | 106.51 | 384930 |
| 1735602000 | 107.05 | -0.63 | -0.59 | 107.45 | 107.735 | 105.84 | 440657 |
| 1735342800 | 107.68 | -0.91 | -0.84 | 107.85 | 108.89 | 106.995 | 237227 |
| 1735256400 | 108.59 | 0.18 | 0.17 | 107.67 | 108.8985 | 107.67 | 303255 |
| 1735077840 | 108.41 | 0.49 | 0.45 | 107.89 | 108.47 | 107.21 | 136439 |
| 1734997200 | 107.92 | -0.07 | -0.06 | 107.18 | 108.01 | 106.49 | 475839 |
| 1734738000 | 107.99 | 0.95 | 0.89 | 106.93 | 108.85 | 106.47 | 2395662 |
| 1734651600 | 107.04 | 0.11 | 0.10 | 108.53 | 109.0299 | 106.76 | 695897 |
| 1734565200 | 106.93 | -3.47 | -3.14 | 110.69 | 111.1 | 106.8 | 802569 |
| 1734478800 | 110.4 | -0.29 | -0.26 | 110.07 | 111.035 | 109.7 | 829929 |
| 1734392400 | 110.69 | -0.82 | -0.74 | 111.03 | 112.26 | 110.39 | 953502 |
| 1734133200 | 111.51 | -0.52 | -0.46 | 111.615 | 112.27 | 111.26 | 776987 |
| 1734046800 | 112.03 | -0.74 | -0.66 | 112.18 | 112.86 | 111.42 | 614311 |
| 1733960400 | 112.77 | 0.3 | 0.27 | 113.285 | 113.82 | 112.43 | 721420 |
| 1733874000 | 112.47 | -0.04 | -0.04 | 112.5099 | 113.3 | 110.87 | 648252 |
| 1733787600 | 112.51 | -1.24 | -1.09 | 113.855 | 114.4599 | 112.25 | 597805 |
| 1733528400 | 113.75 | -0.47 | -0.41 | 114.59 | 114.67 | 113.39 | 392755 |
| 1733442000 | 114.22 | -0.71 | -0.62 | 114.745 | 115.14 | 113.75 | 643603 |
| 1733355600 | 114.93 | 0.27 | 0.24 | 114.485 | 114.99 | 113.98 | 648555 |
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
