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 | 4.28 | 4.59178199764 | 93.21 | 99.28 | 91.38 | 980212 | 96.0040294 | CS |
| 4 | 5.94 | 6.48825778263 | 91.55 | 100.77 | 91.02 | 836617 | 96.58993689 | CS |
| 12 | 3.14 | 3.32803391627 | 94.35 | 103.74 | 90.66 | 744581 | 96.06895223 | CS |
| 26 | 3.54 | 3.76796168175 | 93.95 | 103.74 | 89.51 | 779065 | 96.00419718 | CS |
| 52 | -19.71 | -16.8174061433 | 117.2 | 129.38 | 89.51 | 731622 | 102.78107042 | CS |
| 156 | 23.2 | 31.2289675596 | 74.29 | 129.38 | 65.74 | 791338 | 92.45541218 | CS |
| 260 | 35.27 | 56.6859530698 | 62.22 | 129.38 | 37.86 | 689326 | 89.54958955 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 95.76 | -1.49 | -1.53 | 96.81 | 97.9091 | 94.71 | 1115236 |
| 1741390800 | 97.25 | -0.03 | -0.03 | 96.39 | 97.92 | 95.28 | 822663 |
| 1741304400 | 97.28 | -0.73 | -0.74 | 97.78 | 99.45 | 96.9732 | 729347 |
| 1741218000 | 98.01 | 5.51 | 5.96 | 97.08 | 98.295 | 94.74 | 1141425 |
| 1741131600 | 92.5 | -3.03 | -3.17 | 93.21 | 94.15 | 91.38 | 1122901 |
| 1741045200 | 95.53 | -1.82 | -1.87 | 99.05 | 99.45 | 94.81 | 870580 |
| 1740786000 | 97.35 | 0.75 | 0.78 | 96.19 | 98.4 | 95.936 | 732656 |
| 1740699600 | 96.6 | -1.48 | -1.51 | 96.74 | 98.25 | 95.94 | 583167 |
| 1740613200 | 98.08 | -0.95 | -0.96 | 98.69 | 99.46 | 97.49 | 633762 |
| 1740526800 | 99.03 | 0.8 | 0.81 | 99.19 | 99.93 | 97.87 | 711152 |
| 1740440400 | 98.23 | 0.82 | 0.84 | 97.63 | 99.26 | 96.67 | 514040 |
| 1740181200 | 97.41 | -1.68 | -1.70 | 99.35 | 99.76 | 96.47 | 860801 |
| 1740094800 | 99.09 | 0.5 | 0.51 | 99.15 | 99.56 | 98.055 | 683131 |
| 1740008400 | 98.59 | -2.05 | -2.04 | 99.24 | 99.53 | 97.55 | 766227 |
| 1739922000 | 100.64 | 2.49 | 2.54 | 98.76 | 100.77 | 98.18 | 751788 |
| 1739576400 | 98.15 | 3.11 | 3.27 | 96.56 | 98.29 | 96.455 | 962825 |
| 1739490000 | 95.04 | 2.24 | 2.41 | 94.48 | 96 | 93.93 | 1034303 |
| 1739403600 | 92.8 | 0.02 | 0.02 | 93.1 | 93.4 | 92.18 | 955564 |
| 1739317200 | 92.78 | 1.74 | 1.91 | 91.55 | 93.59 | 91.02 | 934428 |
| 1739230800 | 91.04 | -2.37 | -2.54 | 92.76 | 93.14 | 90.97 | 658426 |
| 1738971600 | 93.41 | -0.57 | -0.61 | 94.31 | 94.31 | 92.2628 | 745169 |
| 1738885200 | 93.98 | -0.47 | -0.50 | 95.27 | 95.9 | 93.09 | 736456 |
| 1738798800 | 94.45 | 0.19 | 0.20 | 93.75 | 94.57 | 93.17 | 926563 |
| 1738712400 | 94.26 | 0.35 | 0.37 | 93.53 | 94.95 | 93.47 | 852929 |
| 1738626000 | 93.91 | -2.75 | -2.85 | 92.95 | 96.19 | 91.695 | 1478866 |
| 1738366800 | 96.66 | -4.66 | -4.60 | 97.41 | 99.47 | 95.785 | 1575741 |
| 1738280400 | 101.32 | 0.22 | 0.22 | 102.65 | 102.8 | 100.83 | 1004092 |
| 1738194000 | 101.1 | 1.26 | 1.26 | 100.5 | 101.635 | 99.99 | 848727 |
| 1738107600 | 99.84 | -2.03 | -1.99 | 100.25 | 101.55 | 99.66 | 722112 |
| 1738021200 | 101.87 | -0.83 | -0.81 | 102.79 | 103.74 | 101.405 | 838172 |
| 1737762000 | 102.7 | 3.21 | 3.23 | 101.99 | 102.89 | 100.59 | 848105 |
| 1737675600 | 99.49 | 0 | 0.00 | 99.49 | 99.49 | 99.49 | 0 |
| 1737589200 | 99.49 | 0.11 | 0.11 | 100.23 | 100.755 | 99.33 | 666899 |
| 1737502800 | 99.38 | 1.26 | 1.28 | 98.93 | 99.42 | 97.61 | 480798 |
| 1737157200 | 98.12 | 0.31 | 0.32 | 98.53 | 98.91 | 97.85 | 427438 |
| 1737070800 | 97.81 | 0.65 | 0.67 | 97.43 | 97.95 | 96.48 | 385637 |
| 1736984400 | 97.16 | -0.42 | -0.43 | 98.7 | 98.97 | 96.99 | 614663 |
| 1736898000 | 97.58 | 2.35 | 2.47 | 96.42 | 97.9 | 96.1401 | 1182488 |
| 1736811600 | 95.23 | 1.78 | 1.90 | 93.05 | 95.38 | 92.495 | 793394 |
| 1736552400 | 93.45 | -0.03 | -0.03 | 95.22 | 96.57 | 93.29 | 592893 |
| 1736379600 | 93.48 | -1.58 | -1.66 | 94.11 | 94.55 | 92.71 | 638675 |
| 1736293200 | 95.06 | 1.32 | 1.41 | 95.54 | 96.21 | 94.38 | 601640 |
| 1736206800 | 93.74 | 0.45 | 0.48 | 94.43 | 95.4 | 93.405 | 476688 |
| 1735947600 | 93.29 | 0.98 | 1.06 | 93 | 93.65 | 91.465 | 403917 |
| 1735861200 | 92.31 | -1.48 | -1.58 | 93.82 | 93.99 | 92.16 | 504467 |
| 1735688400 | 93.79 | 0.81 | 0.87 | 93 | 94.115 | 92.75 | 420381 |
| 1735602000 | 92.98 | -1.41 | -1.49 | 93.5 | 93.5 | 92.09 | 321136 |
| 1735342800 | 94.39 | 0.42 | 0.45 | 93.23 | 95.11 | 93.23 | 462976 |
| 1735256400 | 93.97 | 0.28 | 0.30 | 93.2 | 94.315 | 93.0667 | 279937 |
| 1735077840 | 93.69 | 1.55 | 1.68 | 92 | 93.69 | 91.5801 | 328591 |
| 1734997200 | 92.14 | 0.24 | 0.26 | 91.48 | 92.3 | 90.87 | 447745 |
| 1734738000 | 91.9 | 0.63 | 0.69 | 90.59 | 93.02 | 90.53 | 1590043 |
| 1734651600 | 91.27 | -0.24 | -0.26 | 93.05 | 93.32 | 90.66 | 612833 |
| 1734565200 | 91.51 | -2.83 | -3.00 | 95.37 | 96.26 | 91.26 | 583830 |
| 1734478800 | 94.34 | -0.84 | -0.88 | 94.4 | 95.27 | 94.08 | 622073 |
| 1734392400 | 95.18 | -2.35 | -2.41 | 96.46 | 96.7 | 95 | 654663 |
| 1734133200 | 97.53 | -0.32 | -0.33 | 98.06 | 98.25 | 95.975 | 647565 |
| 1734046800 | 97.85 | -1.63 | -1.64 | 99.04 | 100.49 | 97.58 | 639297 |
| 1733960400 | 99.48 | 0.27 | 0.27 | 99.16 | 99.91 | 98.47 | 805488 |
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
