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 | -2.98 | -3.22650498051 | 92.36 | 94.7 | 84.65 | 330771 | 89.17705322 | CS |
| 4 | -2.37 | -2.58310626703 | 91.75 | 99.9 | 84.65 | 284769 | 92.01418132 | CS |
| 12 | -5.245 | -5.5429326288 | 94.625 | 99.9 | 84.65 | 251530 | 92.13900862 | CS |
| 26 | -16.66 | -15.711052433 | 106.04 | 115.91 | 84.65 | 272357 | 98.93359377 | CS |
| 52 | 4.79 | 5.66260787327 | 84.59 | 115.91 | 82.94 | 267492 | 98.72377235 | CS |
| 156 | 21.92 | 32.4933293804 | 67.46 | 115.91 | 48.38 | 249535 | 77.46122615 | CS |
| 260 | 15.9 | 21.6385410996 | 73.48 | 115.91 | 33.1685 | 326980 | 67.11718306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 89.38 | 2.48 | 2.85 | 86.65 | 89.7 | 85.95 | 242646 |
| 1741304400 | 86.9 | -0.14 | -0.16 | 85.81 | 87.46 | 85.57 | 197686 |
| 1741218000 | 87.04 | 0.74 | 0.86 | 86.39 | 87.29 | 84.875 | 297392 |
| 1741131600 | 86.3 | -2.21 | -2.50 | 87.06 | 87.815 | 84.65 | 338324 |
| 1741045200 | 88.51 | -5.53 | -5.88 | 94.08 | 94.7 | 88.18 | 356324 |
| 1740786000 | 94.04 | 2.03 | 2.21 | 92.36 | 94.24 | 91.966342 | 469691 |
| 1740699600 | 92.01 | -4.28 | -4.44 | 94.78 | 96.29 | 91.26 | 457222 |
| 1740613200 | 96.29 | 1.84 | 1.95 | 93.92 | 99.9 | 93.92 | 402726 |
| 1740526800 | 94.45 | 2.27 | 2.46 | 93.03 | 94.947873 | 92.75 | 445900 |
| 1740440400 | 92.18 | 0.54 | 0.59 | 92.55 | 92.945 | 91.44 | 224113 |
| 1740181200 | 91.64 | -0.65 | -0.70 | 93.18 | 94 | 90.45 | 366859 |
| 1740094800 | 92.29 | -2.3 | -2.43 | 94.95 | 94.95 | 92.06 | 222633 |
| 1740008400 | 94.59 | 1.14 | 1.22 | 92.38 | 94.89 | 92.25 | 251481 |
| 1739922000 | 93.45 | -0.16 | -0.17 | 93.56 | 93.84 | 92.6 | 280594 |
| 1739576400 | 93.61 | -0.08 | -0.09 | 94.89 | 95.955 | 93.51 | 183742 |
| 1739490000 | 93.69 | 0.54 | 0.58 | 94.61 | 94.61 | 93.13 | 161828 |
| 1739403600 | 93.15 | 0.17 | 0.18 | 91.44 | 93.7699 | 91.135 | 166157 |
| 1739317200 | 92.98 | 0.46 | 0.50 | 91.88 | 93.45 | 91.36 | 180885 |
| 1739230800 | 92.52 | 1.11 | 1.21 | 91.85 | 93.42 | 91.785 | 176125 |
| 1738971600 | 91.41 | -0.69 | -0.75 | 91.75 | 91.75 | 90.025 | 242469 |
| 1738885200 | 92.1 | 0.43 | 0.47 | 92.11 | 93.7 | 91.68 | 255180 |
| 1738798800 | 91.67 | -0.64 | -0.69 | 92.98 | 93.045 | 91.46 | 253424 |
| 1738712400 | 92.31 | 0.54 | 0.59 | 91.58 | 92.57 | 90.84 | 164382 |
| 1738626000 | 91.77 | -1.56 | -1.67 | 91.22 | 92.06 | 89.41 | 259654 |
| 1738366800 | 93.33 | -2.54 | -2.65 | 95.46 | 95.46 | 92.5104 | 206134 |
| 1738280400 | 95.87 | 2.24 | 2.39 | 94.72 | 96.82 | 94.05 | 200658 |
| 1738194000 | 93.63 | -1.11 | -1.17 | 94.37 | 95 | 93.6 | 136655 |
| 1738107600 | 94.74 | 0.3 | 0.32 | 94.31 | 95.44 | 94.12 | 196515 |
| 1738021200 | 94.44 | 1.09 | 1.17 | 93.18 | 95.3098 | 92.98 | 306031 |
| 1737762000 | 93.35 | 0.74 | 0.80 | 91.87 | 93.5 | 91.03 | 197897 |
| 1737675600 | 92.61 | 0 | 0.00 | 92.61 | 92.61 | 92.61 | 0 |
| 1737589200 | 92.61 | -1.74 | -1.84 | 93.94 | 94.335 | 92.4 | 136289 |
| 1737502800 | 94.35 | 1.69 | 1.82 | 93.54 | 94.915 | 92.88 | 223067 |
| 1737157200 | 92.66 | 1.7 | 1.87 | 92.08 | 92.98 | 91.35 | 244927 |
| 1737070800 | 90.96 | -1.73 | -1.87 | 92.5 | 92.85 | 90.92 | 176054 |
| 1736984400 | 92.69 | 1.14 | 1.25 | 93.86 | 94.435 | 92.145 | 135750 |
| 1736898000 | 91.55 | 1.73 | 1.93 | 90.35 | 91.79 | 90.105 | 204626 |
| 1736811600 | 89.82 | -0.27 | -0.30 | 89.3 | 90.42 | 89.185 | 230374 |
| 1736552400 | 90.09 | -2.31 | -2.50 | 90.49 | 91.46 | 89.76 | 288979 |
| 1736379600 | 92.4 | 0.03 | 0.03 | 91.59 | 92.41 | 90.285 | 199205 |
| 1736293200 | 92.37 | -0.04 | -0.04 | 92.42 | 92.91 | 91 | 259427 |
| 1736206800 | 92.41 | -0.8 | -0.86 | 93.3 | 93.7408 | 92.27 | 194422 |
| 1735947600 | 93.21 | 0.85 | 0.92 | 92.58 | 93.43 | 91.64 | 178071 |
| 1735861200 | 92.36 | -0.41 | -0.44 | 93.31 | 93.82 | 91.11 | 164783 |
| 1735688400 | 92.77 | 0.85 | 0.92 | 92.53 | 93.1925 | 92.11 | 194959 |
| 1735602000 | 91.92 | 0.22 | 0.24 | 91.16 | 92.55 | 90.4 | 141353 |
| 1735342800 | 91.7 | -0.5 | -0.54 | 91.25 | 92.3699 | 90.195 | 176786 |
| 1735256400 | 92.2 | 1.19 | 1.31 | 90.35 | 92.39 | 90.17 | 140717 |
| 1735077840 | 91.01 | 0.73 | 0.81 | 90.24 | 91.17 | 89.34 | 73301 |
| 1734997200 | 90.28 | -0.07 | -0.08 | 89.92 | 90.59 | 88.99 | 177895 |
| 1734738000 | 90.35 | 1.1 | 1.23 | 88.71 | 92.155 | 88.69 | 1109007 |
| 1734651600 | 89.25 | -0.35 | -0.39 | 90 | 90.97 | 88.86 | 316600 |
| 1734565200 | 89.6 | -5.04 | -5.33 | 95.13 | 95.55 | 88.88 | 339926 |
| 1734478800 | 94.64 | -1.94 | -2.01 | 96.1 | 96.44 | 94.42 | 312659 |
| 1734392400 | 96.58 | 1.96 | 2.07 | 94.49 | 97.22 | 94.18 | 311434 |
| 1734133200 | 94.62 | -0.27 | -0.28 | 94.71 | 95.68 | 94.11 | 162125 |
| 1734046800 | 94.89 | 0.16 | 0.17 | 94.81 | 95.28 | 93.963 | 243562 |
| 1733960400 | 94.73 | -1.23 | -1.28 | 96.58 | 96.63 | 94.51 | 330723 |
| 1733874000 | 95.96 | 0.44 | 0.46 | 95.58 | 96.25 | 94.54 | 219389 |
| 1733787600 | 95.52 | 0.89 | 0.94 | 95.03 | 96.57 | 94.545 | 190260 |
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
