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 | 0.21 | 0.215561486348 | 97.42 | 99 | 95.9 | 577227 | 96.99101624 | CS |
| 4 | -1.73 | -1.74114331723 | 99.36 | 99.36 | 95.06 | 507316 | 97.03683746 | CS |
| 12 | 3.73 | 3.97231096912 | 93.9 | 104.63 | 89.66 | 798771 | 95.05048681 | CS |
| 26 | 12.78 | 15.0618738951 | 84.85 | 104.63 | 76.98 | 965249 | 89.63900874 | CS |
| 52 | 0.76 | 0.784556622277 | 96.87 | 104.63 | 76.98 | 874512 | 90.55027115 | CS |
| 156 | -15.43 | -13.6476207324 | 113.06 | 122.77 | 73.98 | 752173 | 94.05389181 | CS |
| 260 | 20.03 | 25.8118556701 | 77.6 | 122.77 | 38 | 747196 | 87.2945398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 98.44 | 1.57 | 1.62 | 96.94 | 99 | 96.74 | 715306 |
| 1736293200 | 96.87 | 0.64 | 0.67 | 96.79 | 97.3099 | 96.15 | 449060 |
| 1736206800 | 96.23 | 0.17 | 0.18 | 97.29 | 97.7 | 96.13 | 689137 |
| 1735947600 | 96.06 | -0.98 | -1.01 | 97.41 | 97.58 | 95.9 | 495641 |
| 1735861200 | 97.04 | -0.01 | -0.01 | 97.22 | 97.83 | 96.83 | 380139 |
| 1735688400 | 97.05 | 0.17 | 0.18 | 96.98 | 97.5493 | 96.73 | 286291 |
| 1735602000 | 96.88 | -0.17 | -0.18 | 96.6 | 97.23 | 96.02 | 251594 |
| 1735342800 | 97.05 | 0.04 | 0.04 | 96.62 | 97.42 | 96.62 | 209283 |
| 1735256400 | 97.01 | 0.17 | 0.18 | 96.85 | 97.15 | 96.47 | 266664 |
| 1735077840 | 96.84 | -0.14 | -0.14 | 97.26 | 97.26 | 96.55 | 221661 |
| 1734997200 | 96.98 | 0.44 | 0.46 | 96.04 | 97.14 | 95.77 | 409624 |
| 1734738000 | 96.54 | -0.08 | -0.08 | 96.27 | 96.78 | 95.64 | 535510 |
| 1734651600 | 96.62 | 0.91 | 0.95 | 97.26 | 97.35 | 96.48 | 1096840 |
| 1734565200 | 95.71 | -2.44 | -2.49 | 98.3 | 98.42 | 95.06 | 1127604 |
| 1734478800 | 98.15 | -0.45 | -0.46 | 97.87 | 98.43 | 97.345 | 490171 |
| 1734392400 | 98.6 | -0.42 | -0.42 | 98.88 | 99.02 | 98.31 | 703510 |
| 1734133200 | 99.02 | -0.28 | -0.28 | 99.56 | 99.56 | 98.64 | 401132 |
| 1734046800 | 99.3 | -1.43 | -1.42 | 100.36 | 100.8 | 99.16 | 458305 |
| 1733960400 | 100.73 | -0.01 | -0.01 | 101.48 | 101.48 | 100.41 | 451746 |
| 1733874000 | 100.74 | -0.06 | -0.06 | 100.78 | 101.13 | 100.47 | 466800 |
| 1733787600 | 100.8 | -2.59 | -2.51 | 103.56 | 103.91 | 100.77 | 996085 |
| 1733528400 | 103.39 | 3.81 | 3.83 | 99.79 | 104.63 | 99.59 | 1498962 |
| 1733442000 | 99.58 | 4.32 | 4.53 | 91.5 | 100.06 | 90.47 | 2259038 |
| 1733355600 | 95.26 | -0.03 | -0.03 | 95.44 | 95.91 | 95.09 | 1138887 |
| 1733269200 | 95.29 | 0.2 | 0.21 | 95.33 | 95.49 | 94.24 | 862815 |
| 1733182800 | 95.09 | -0.16 | -0.17 | 94.98 | 95.37 | 94.36 | 1200506 |
| 1732917840 | 95.25 | 0.29 | 0.31 | 94.53 | 95.4 | 94.42 | 208339 |
| 1732750800 | 94.96 | 0.56 | 0.59 | 94.47 | 95.14 | 94.07 | 809701 |
| 1732664400 | 94.4 | -1.17 | -1.22 | 94.57 | 94.66 | 93.84 | 452432 |
| 1732578000 | 95.57 | 0.65 | 0.68 | 95.25 | 95.87 | 95.01 | 858006 |
| 1732318800 | 94.92 | 0.29 | 0.31 | 94.97 | 95.07 | 94.55 | 445807 |
| 1732232400 | 94.63 | 0.59 | 0.63 | 94.23 | 95.19 | 93.84 | 578126 |
| 1732146000 | 94.04 | -0.05 | -0.05 | 93.66 | 94.05 | 93.36 | 373351 |
| 1732059600 | 94.09 | 1.04 | 1.12 | 92.56 | 94.15 | 91.79 | 486926 |
| 1731973200 | 93.05 | -0.13 | -0.14 | 93.52 | 93.52 | 92.47 | 2467496 |
| 1731714000 | 93.18 | -0.22 | -0.24 | 93.74 | 94.06 | 93.08 | 844461 |
| 1731627600 | 93.4 | -0.06 | -0.06 | 93.95 | 94.51 | 93.2 | 453217 |
| 1731541200 | 93.46 | -0.63 | -0.67 | 94.38 | 94.38 | 93.15 | 420680 |
| 1731454800 | 94.09 | 0 | 0.00 | 93.7 | 94.31 | 93.39 | 427612 |
| 1731368400 | 94.09 | 1.18 | 1.27 | 92.95 | 94.22 | 92.95 | 662003 |
| 1731109200 | 92.91 | -0.32 | -0.34 | 92.92 | 93.015 | 92.31 | 466502 |
| 1731022800 | 93.23 | 0.06 | 0.06 | 93.68 | 94.0587 | 92.98 | 797478 |
| 1730936400 | 93.17 | 1.88 | 2.06 | 92.63 | 93.27 | 91.4 | 764569 |
| 1730850000 | 91.29 | 1.23 | 1.37 | 90.44 | 91.31 | 90.19 | 563550 |
| 1730763600 | 90.06 | -0.7 | -0.77 | 90.91 | 91.165 | 89.66 | 1077637 |
| 1730500800 | 90.76 | -0.36 | -0.40 | 91.8 | 92.07 | 90.58 | 670410 |
| 1730414400 | 91.12 | -0.77 | -0.84 | 92.04 | 92.15 | 90.42 | 1113701 |
| 1730328000 | 91.89 | -1.11 | -1.19 | 91.52 | 92.14 | 91.13 | 1911914 |
| 1730241600 | 93 | -0.5 | -0.53 | 92.86 | 93.59 | 92.72 | 573638 |
| 1730155200 | 93.5 | 0.73 | 0.79 | 92.8 | 93.66 | 92.73 | 4275565 |
| 1729896000 | 92.77 | -0.62 | -0.66 | 93.59 | 94.04 | 92.74 | 868526 |
| 1729809600 | 93.39 | 0.06 | 0.06 | 92.84 | 93.85 | 92.68 | 943235 |
| 1729723200 | 93.33 | 0.29 | 0.31 | 92.65 | 93.38 | 92.42 | 1916762 |
| 1729636800 | 93.04 | 0.25 | 0.27 | 92.35 | 93.21 | 92.08 | 513451 |
| 1729550400 | 92.79 | -1.27 | -1.35 | 94.06 | 94.09 | 92.33 | 732615 |
| 1729291200 | 94.06 | 0.48 | 0.51 | 93.9 | 94.23 | 93.302 | 538867 |
| 1729204800 | 93.58 | -0.27 | -0.29 | 94 | 94.32 | 93.37 | 1031014 |
| 1729118400 | 93.85 | 1.1 | 1.19 | 93.04 | 94.05 | 93.01 | 936969 |
| 1729032000 | 92.75 | -0.5 | -0.54 | 92.7 | 93 | 92.37 | 819956 |
| 1728945600 | 93.25 | 0.58 | 0.63 | 92.91 | 93.71 | 92.625 | 855067 |
| 1728686400 | 92.67 | 1.47 | 1.61 | 91.2 | 92.92 | 91.2 | 1735093 |
| 1728600000 | 91.2 | 1.46 | 1.63 | 89.3 | 91.23 | 89.19 | 1089711 |
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
