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 | 3.03 | 2.90452453988 | 104.32 | 107.89 | 102.64 | 1890925 | 105.4109323 | CS |
| 4 | 14.2 | 15.244229737 | 93.15 | 107.89 | 92.11 | 2509177 | 101.53353762 | CS |
| 12 | 25.5 | 31.1545510079 | 81.85 | 107.89 | 79.47 | 2341534 | 96.70810925 | CS |
| 26 | 26.21 | 32.3021937392 | 81.14 | 107.89 | 75.17 | 2210544 | 89.41117631 | CS |
| 52 | 48.96 | 83.8499743107 | 58.39 | 107.89 | 58.18 | 2374694 | 78.97740194 | CS |
| 156 | 46.34 | 75.9547615145 | 61.01 | 107.89 | 36.685 | 2688867 | 58.36328411 | CS |
| 260 | 68.27 | 174.692937564 | 39.08 | 107.89 | 36.685 | 2307039 | 59.1634681 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 107.36 | -0.47 | -0.44 | 108.41 | 110.355 | 106.774 | 2906478 |
| 1743115200 | 107.83 | 3.08 | 2.94 | 105.89 | 107.89 | 105.3 | 2168219 |
| 1743028800 | 104.75 | -0.7 | -0.66 | 105.81 | 106.08 | 104.21 | 1382339 |
| 1742942400 | 105.45 | 1.27 | 1.22 | 105.33 | 106.75 | 104.925 | 2072920 |
| 1742856000 | 104.18 | -0.16 | -0.15 | 104.03 | 105.23 | 103.66 | 1934494 |
| 1742596800 | 104.34 | -1.07 | -1.02 | 104.32 | 104.5 | 102.64 | 1896655 |
| 1742510400 | 105.41 | -0.07 | -0.07 | 104.77 | 106.12 | 103.93 | 1566698 |
| 1742424000 | 105.48 | -0.34 | -0.32 | 105.89 | 105.9 | 104.27 | 2326244 |
| 1742337600 | 105.82 | 0.54 | 0.51 | 107.5 | 107.88 | 105.43 | 2752403 |
| 1742251200 | 105.28 | 1.68 | 1.62 | 104.3 | 105.625 | 103.9817 | 2323012 |
| 1741992000 | 103.6 | 0.92 | 0.90 | 103.74 | 104.42 | 102.62 | 2997955 |
| 1741905600 | 102.68 | 1.63 | 1.61 | 101.75 | 104.4488 | 101.05 | 3622730 |
| 1741819200 | 101.05 | 0.48 | 0.48 | 100.57 | 101.76 | 99.615 | 3100228 |
| 1741732800 | 100.57 | 3.54 | 3.65 | 98.88 | 101.81 | 98.7 | 3444458 |
| 1741646400 | 97.03 | -1.76 | -1.78 | 97.72 | 98.5738 | 95.75 | 2961085 |
| 1741390800 | 98.79 | 0.91 | 0.93 | 98.03 | 100.23 | 96.805 | 2472822 |
| 1741304400 | 97.88 | -1.67 | -1.68 | 98.52 | 99.35 | 97.1935 | 1798272 |
| 1741218000 | 99.55 | 3.68 | 3.84 | 95.98 | 99.715 | 95.845 | 3106297 |
| 1741131600 | 95.87 | -0.06 | -0.06 | 97.27 | 98.2 | 94.37 | 1840852 |
| 1741045200 | 95.93 | -0.35 | -0.36 | 97.88 | 99.18 | 95.1 | 2748255 |
| 1740786000 | 96.28 | 1.19 | 1.25 | 93.15 | 96.45 | 92.11 | 3667597 |
| 1740699600 | 95.09 | -3.27 | -3.32 | 97.17 | 97.97 | 94.99 | 2378261 |
| 1740613200 | 98.36 | 1.51 | 1.56 | 96.29 | 98.86 | 95.61 | 2604893 |
| 1740526800 | 96.85 | -0.64 | -0.66 | 96.89 | 97.07 | 93.9816 | 3410933 |
| 1740440400 | 97.49 | 1.39 | 1.45 | 97 | 98.3 | 96.01 | 2013631 |
| 1740181200 | 96.1 | -1.94 | -1.98 | 97.4 | 97.56 | 95.96 | 2379107 |
| 1740094800 | 98.04 | -0.01 | -0.01 | 98.69 | 99.38 | 97.5 | 2463541 |
| 1740008400 | 98.05 | 0.73 | 0.75 | 96.83 | 98.83 | 96.3 | 3141420 |
| 1739922000 | 97.32 | 1.47 | 1.53 | 96.47 | 97.93 | 95.08 | 3625429 |
| 1739576400 | 95.85 | -4.96 | -4.92 | 99.02 | 99.51 | 95.53 | 4623102 |
| 1739490000 | 100.81 | 1.26 | 1.27 | 99.71 | 100.87 | 98.93 | 2677514 |
| 1739403600 | 99.55 | 1.18 | 1.20 | 97.08 | 100.66 | 96.875 | 3328109 |
| 1739317200 | 98.37 | -2.14 | -2.13 | 99.21 | 99.5899 | 98.31 | 2262787 |
| 1739230800 | 100.51 | 2.16 | 2.20 | 100.12 | 101.45 | 99.635 | 2390316 |
| 1738971600 | 98.35 | -0.61 | -0.62 | 99.09 | 100.07 | 98.11 | 2012953 |
| 1738885200 | 98.96 | 0.36 | 0.37 | 98.4 | 99.25 | 97.1495 | 2099696 |
| 1738798800 | 98.6 | 3.01 | 3.15 | 97.15 | 99.7 | 96.91 | 4234838 |
| 1738712400 | 95.59 | 0.73 | 0.77 | 96 | 97.01 | 94.66 | 2619636 |
| 1738626000 | 94.86 | 1.92 | 2.07 | 93.1 | 96.73 | 92.76 | 2585674 |
| 1738366800 | 92.94 | -1.52 | -1.61 | 95 | 95.382 | 92.93 | 1834232 |
| 1738280400 | 94.46 | 4.35 | 4.83 | 91.53 | 94.77 | 91.25 | 2704235 |
| 1738194000 | 90.11 | 0.14 | 0.16 | 89.98 | 91.2986 | 89.16 | 1389585 |
| 1738107600 | 89.97 | 0.5 | 0.56 | 89.69 | 89.98 | 88.855 | 1490678 |
| 1738021200 | 89.47 | -0.47 | -0.52 | 88.08 | 89.49 | 87.45 | 2045994 |
| 1737762000 | 89.94 | 0.71 | 0.80 | 90 | 90.19 | 89.22 | 1846105 |
| 1737675600 | 89.23 | 0 | 0.00 | 89.23 | 89.23 | 89.23 | 0 |
| 1737589200 | 89.23 | 0.63 | 0.71 | 89.36 | 90.49 | 88.12 | 2023015 |
| 1737502800 | 88.6 | 3.57 | 4.20 | 86.72 | 88.93 | 86.67 | 2444181 |
| 1737157200 | 85.03 | 0.85 | 1.01 | 83.6 | 85.41 | 82.86 | 1220221 |
| 1737070800 | 84.18 | -0.16 | -0.19 | 85 | 85.8 | 84.09 | 1347564 |
| 1736984400 | 84.34 | 0.4 | 0.48 | 85 | 85.1447 | 82.99 | 1204710 |
| 1736898000 | 83.94 | 1.58 | 1.92 | 82.54 | 84.06 | 81.96 | 1254496 |
| 1736811600 | 82.36 | -1.94 | -2.30 | 83 | 83.2 | 81.45 | 1319555 |
| 1736552400 | 84.3 | 0.94 | 1.13 | 85.03 | 85.99 | 83.76 | 2239859 |
| 1736379600 | 83.36 | 2.21 | 2.72 | 81.91 | 83.6 | 81.35 | 1686838 |
| 1736293200 | 81.15 | 1.49 | 1.87 | 81.04 | 82.93 | 80.58 | 1611430 |
| 1736206800 | 79.66 | -1.42 | -1.75 | 81.51 | 81.745 | 79.47 | 1295277 |
| 1735947600 | 81.08 | -0.91 | -1.11 | 81.85 | 81.98 | 80.94 | 1132573 |
| 1735861200 | 81.99 | 3.78 | 4.83 | 79.4 | 82.15 | 79.39 | 1665539 |
| 1735688400 | 78.21 | 0.36 | 0.46 | 77.42 | 78.48 | 77.135 | 1089279 |
| 1735602000 | 77.85 | -0.8 | -1.02 | 77.65 | 78.55 | 76.91 | 1141333 |
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
