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 | -12.6525 | -12.4898200933 | 101.3025 | 101.5 | 88.5815 | 1950600 | 94.32676027 | CS |
| 4 | -18.3936 | -17.1832785893 | 107.0436 | 113.91 | 88.5815 | 1772782 | 102.95692464 | CS |
| 12 | -8.63 | -8.87129934211 | 97.28 | 113.91 | 88.5815 | 2195811 | 100.92545759 | CS |
| 26 | -9.41 | -9.59616561289 | 98.06 | 113.91 | 71.97 | 2692398 | 93.53940409 | CS |
| 52 | -59.97 | -40.3512313282 | 148.62 | 153.5399 | 71.97 | 2816917 | 108.42836052 | CS |
| 156 | -131.46 | -59.724683113 | 220.11 | 334.5499 | 71.97 | 2104965 | 162.96763594 | CS |
| 260 | 18.28 | 25.9769788262 | 70.37 | 334.5499 | 48.8901 | 1826451 | 154.00952482 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 88.65 | -0.27 | -0.30 | 88 | 90.54 | 87.52 | 3685481 |
| 1734651600 | 88.92 | -1.62 | -1.79 | 91.5 | 93.84 | 88.74 | 2360724 |
| 1734565200 | 90.54 | -7.01 | -7.19 | 97.5 | 97.605 | 90.1 | 2534032 |
| 1734478800 | 97.55 | -1.99 | -2.00 | 98.79 | 100.31 | 96.42 | 1752377 |
| 1734392400 | 99.54 | 0.16 | 0.16 | 98.77 | 100.91 | 97.56 | 1651001 |
| 1734133200 | 99.38 | -3.92 | -3.79 | 102 | 102.08 | 98.04 | 1643688 |
| 1734046800 | 103.3 | -0.54 | -0.52 | 103.61 | 104.53 | 102.2 | 1136740 |
| 1733960400 | 103.84 | -0.14 | -0.13 | 104.45 | 104.45 | 101.58 | 1502191 |
| 1733874000 | 103.98 | -5.68 | -5.18 | 108.84 | 109.17 | 103.5 | 1535643 |
| 1733787600 | 109.66 | 4.7 | 4.48 | 105.92 | 113.91 | 105.92 | 2664285 |
| 1733528400 | 104.96 | 3.86 | 3.82 | 101.85 | 105.2 | 101.82 | 1557180 |
| 1733442000 | 101.1 | -1.51 | -1.47 | 102 | 103.325 | 100.8 | 2318534 |
| 1733355600 | 102.61 | -6.46 | -5.92 | 109 | 109.135 | 101.11 | 2526091 |
| 1733269200 | 109.07 | -2.23 | -2.00 | 111 | 111 | 108.54 | 1477562 |
| 1733182800 | 111.3 | 3.6 | 3.34 | 107.45 | 111.46 | 106.9416 | 1989667 |
| 1732917840 | 107.7 | -0.28 | -0.26 | 107 | 108.6 | 106.63 | 748242 |
| 1732750800 | 107.98 | 1.19 | 1.11 | 107.7 | 109.73 | 106.2474 | 1071914 |
| 1732664400 | 106.79 | -3.19 | -2.90 | 108.75 | 109.65 | 106.37 | 1969045 |
| 1732578000 | 109.98 | 1.6 | 1.48 | 109.51 | 111.7 | 108.7 | 2073497 |
| 1732318800 | 108.38 | -0.6 | -0.55 | 107.33 | 109.48 | 104.55 | 1817198 |
| 1732232400 | 108.98 | -0.57 | -0.52 | 108.09 | 110.07 | 106.47 | 1596773 |
| 1732146000 | 109.55 | 3.1 | 2.91 | 106.25 | 110.18 | 105.95 | 2033652 |
| 1732059600 | 106.45 | 2.42 | 2.33 | 107 | 107.75 | 103.79 | 2167847 |
| 1731973200 | 104.03 | 0.5 | 0.48 | 103.53 | 104.92 | 102.23 | 1716799 |
| 1731714000 | 103.53 | 1.43 | 1.40 | 101.95 | 103.625 | 99.58 | 2497616 |
| 1731627600 | 102.1 | -6.09 | -5.63 | 108.39 | 109.16 | 101.22 | 2457923 |
| 1731541200 | 108.19 | 5.39 | 5.24 | 108.26 | 111.39 | 107.4 | 3821902 |
| 1731454800 | 102.8 | -7.69 | -6.96 | 106.59 | 108.13 | 102.71 | 2358710 |
| 1731368400 | 110.49 | 9.65 | 9.57 | 104.97 | 111.59 | 103.905 | 4578753 |
| 1731109200 | 100.84 | 0.91 | 0.91 | 98.78 | 100.92 | 97.07 | 2284153 |
| 1731022800 | 99.93 | 3.35 | 3.47 | 97.4 | 103.8599 | 94.39 | 3377483 |
| 1730936400 | 96.58 | -3.2 | -3.21 | 96 | 97.37 | 93.3 | 3132127 |
| 1730850000 | 99.78 | -0.79 | -0.79 | 100.51 | 100.51 | 98.3 | 1546734 |
| 1730763600 | 100.57 | 2.33 | 2.37 | 99.5 | 102.6 | 98.82 | 2339233 |
| 1730500800 | 98.24 | 3.51 | 3.71 | 95 | 99.4 | 94.38 | 2487252 |
| 1730414400 | 94.73 | -0.79 | -0.83 | 95.18 | 96.69 | 94.16 | 2197255 |
| 1730328000 | 95.52 | -1.13 | -1.17 | 96.41 | 99 | 95.4 | 1316359 |
| 1730241600 | 96.65 | -1.49 | -1.52 | 97.35 | 99.38 | 96.62 | 1408611 |
| 1730155200 | 98.14 | 4.63 | 4.95 | 93.9 | 99.5 | 93.67 | 2383396 |
| 1729896000 | 93.51 | -1.64 | -1.72 | 95.6 | 96.2 | 93.07 | 2221226 |
| 1729809600 | 95.15 | 1.19 | 1.27 | 95.45 | 96.1 | 93.14 | 1421608 |
| 1729723200 | 93.96 | -2.5 | -2.59 | 95.51 | 96.31 | 93.44 | 1957221 |
| 1729636800 | 96.46 | 2.62 | 2.79 | 93.67 | 96.88 | 92.94 | 2363279 |
| 1729550400 | 93.84 | -1.3 | -1.37 | 94.97 | 94.97 | 92.99 | 2275821 |
| 1729291200 | 95.14 | 0.47 | 0.50 | 96.3 | 97.64 | 94.45 | 2081522 |
| 1729204800 | 94.67 | -3.58 | -3.64 | 98.91 | 98.91 | 93.2 | 2990710 |
| 1729118400 | 98.25 | 2.51 | 2.62 | 97.84 | 99.67 | 96.63 | 1875662 |
| 1729032000 | 95.74 | -3.86 | -3.88 | 97.82 | 100.08 | 95.57 | 2644754 |
| 1728945600 | 99.6 | -2.42 | -2.37 | 101.17 | 102 | 98 | 2352588 |
| 1728686400 | 102.02 | -0.94 | -0.91 | 100.65 | 103.42 | 100.33 | 2425814 |
| 1728600000 | 102.96 | 1.04 | 1.02 | 101.31 | 104.68 | 101.11 | 1839935 |
| 1728513600 | 101.92 | 1.66 | 1.66 | 103.77 | 103.77 | 99.7601 | 3758732 |
| 1728427200 | 100.26 | -4.21 | -4.03 | 100.1 | 101.5 | 98.95 | 4294346 |
| 1728340800 | 104.47 | 2.38 | 2.33 | 100.02 | 105.24 | 99.59 | 4513238 |
| 1728081600 | 102.09 | 7.78 | 8.25 | 99.24 | 102.1 | 98.4 | 4785304 |
| 1727995200 | 94.31 | 0.24 | 0.26 | 92.05 | 95 | 91.9 | 1754203 |
| 1727908800 | 94.07 | -0.25 | -0.27 | 94.39 | 95.63 | 92.56 | 1271264 |
| 1727822400 | 94.32 | -0.39 | -0.41 | 94.16 | 94.95 | 92.7114 | 1269660 |
| 1727736000 | 94.71 | -1.34 | -1.40 | 96.19 | 98.1 | 94.2 | 1743244 |
| 1727476800 | 96.05 | 0.88 | 0.92 | 97.28 | 98.25 | 94.82 | 2587162 |
| 1727390400 | 95.17 | 8.59 | 9.92 | 92 | 95.53 | 90.51 | 4336930 |
| 1727304000 | 86.58 | -3.88 | -4.29 | 91.1 | 91.1 | 86.45 | 2169151 |
| 1727217600 | 90.46 | 1.75 | 1.97 | 92.7 | 94.845 | 90.46 | 3649341 |
| 1727131200 | 88.71 | 2.68 | 3.12 | 87.33 | 90.27 | 85.93 | 2005028 |
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
