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 | 12.85 | 14.3191441943 | 89.74 | 108.95 | 86.1698 | 1070323 | 96.21311895 | CS |
| 4 | -4.59 | -4.28251539466 | 107.18 | 116.37 | 86.1698 | 1281267 | 98.47046008 | CS |
| 12 | -54.66 | -34.759936407 | 157.25 | 173.155 | 86.1698 | 1077416 | 114.33481778 | CS |
| 26 | -58.68 | -36.3861846593 | 161.27 | 176.64 | 86.1698 | 942487 | 128.39455276 | CS |
| 52 | -2.91 | -2.75829383886 | 105.5 | 176.64 | 86.1698 | 807173 | 129.24844666 | CS |
| 156 | 13.04 | 14.5616973758 | 89.55 | 176.64 | 50.2006 | 767711 | 94.75128836 | CS |
| 260 | 87.15 | 564.443005181 | 15.44 | 176.64 | 15 | 699909 | 81.8116848 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 102.59 | 0.41 | 0.40 | 101.96 | 103.8 | 100.29 | 819883 |
| 1745534400 | 102.18 | 5.32 | 5.49 | 96.36 | 102.35 | 96.36 | 1086710 |
| 1745448000 | 96.86 | 3.54 | 3.79 | 103.37 | 108.95 | 96.645 | 1639058 |
| 1745361600 | 93.32 | 4.19 | 4.70 | 91.33 | 93.88 | 90.205 | 839285 |
| 1745275200 | 89.13 | -2.41 | -2.63 | 89.74 | 91.17 | 86.1698 | 721826 |
| 1744929600 | 91.54 | 1.81 | 2.02 | 90.19 | 92.305 | 88.5484 | 823352 |
| 1744843200 | 89.73 | -2.36 | -2.56 | 90.59 | 91.24 | 88.07 | 1429710 |
| 1744756800 | 92.09 | -5.76 | -5.89 | 97.9 | 97.9 | 91.67 | 1106485 |
| 1744670400 | 97.85 | 0.13 | 0.13 | 100.62 | 100.62 | 94.97 | 1120363 |
| 1744411200 | 97.72 | -1.27 | -1.28 | 98.4 | 98.84 | 92.1599 | 821898 |
| 1744324800 | 98.99 | -4.7 | -4.53 | 100.32 | 100.415 | 94.3 | 1395419 |
| 1744238400 | 103.69 | 11.77 | 12.80 | 88.23 | 107.86 | 88.23 | 2155739 |
| 1744152000 | 91.92 | -7.62 | -7.66 | 101.79 | 104.11 | 90.74 | 1252232 |
| 1744065600 | 99.54 | 1.72 | 1.76 | 94.97 | 107.43 | 92.89 | 1976086 |
| 1743806400 | 97.82 | 0.06 | 0.06 | 90.98 | 101.14 | 89.84 | 2365559 |
| 1743720000 | 97.76 | -17.09 | -14.88 | 106.62 | 108.52 | 91.8 | 2571271 |
| 1743633600 | 114.85 | 3.85 | 3.47 | 109.4 | 116.37 | 109.365 | 721312 |
| 1743547200 | 111 | 3.57 | 3.32 | 106.73 | 111.38 | 106.09 | 791438 |
| 1743460800 | 107.43 | 3.26 | 3.13 | 102.26 | 107.54 | 101.87 | 931597 |
| 1743201600 | 104.17 | -3.1 | -2.89 | 107.18 | 107.4 | 102.41 | 639250 |
| 1743115200 | 107.27 | 0.66 | 0.62 | 106.37 | 109.3 | 104.84 | 583489 |
| 1743028800 | 106.61 | -2.92 | -2.67 | 108.72 | 109.28 | 104.93 | 715207 |
| 1742942400 | 109.53 | -2.83 | -2.52 | 110.9 | 112.18 | 108.58 | 863284 |
| 1742856000 | 112.36 | 7.63 | 7.29 | 108.34 | 113.31 | 106.15 | 708784 |
| 1742596800 | 104.73 | -2.56 | -2.39 | 105.78 | 107.64 | 103.465 | 701697 |
| 1742510400 | 107.29 | 2.04 | 1.94 | 104.51 | 108.43 | 104.51 | 672867 |
| 1742424000 | 105.25 | 3.05 | 2.98 | 102.2 | 106.76 | 101.7 | 757957 |
| 1742337600 | 102.2 | -1.72 | -1.66 | 102.8 | 103.44 | 100.26 | 867087 |
| 1742251200 | 103.92 | 2.11 | 2.07 | 102.25 | 104.1 | 100.565 | 717305 |
| 1741992000 | 101.81 | 0.9 | 0.89 | 102.86 | 104.11 | 100.97 | 727398 |
| 1741905600 | 100.91 | -1.49 | -1.46 | 102.31 | 103.16 | 99.07 | 643803 |
| 1741819200 | 102.4 | 0.87 | 0.86 | 104.58 | 106.15 | 101.53 | 721342 |
| 1741732800 | 101.53 | -1.63 | -1.58 | 102.29 | 104.88 | 99.64 | 722768 |
| 1741646400 | 103.16 | -5.44 | -5.01 | 106.21 | 106.97 | 100.06 | 1221058 |
| 1741390800 | 108.6 | -8.09 | -6.93 | 114.63 | 116.7 | 105.33 | 1326082 |
| 1741304400 | 116.69 | 2.99 | 2.63 | 111.3 | 119.63 | 110.815 | 1243102 |
| 1741218000 | 113.7 | 1.88 | 1.68 | 110.98 | 113.86 | 109.29 | 920677 |
| 1741131600 | 111.82 | -3.06 | -2.66 | 112.8 | 114.4 | 109.83 | 1149385 |
| 1741045200 | 114.88 | -7.55 | -6.17 | 123.65 | 123.795 | 114.6 | 1173650 |
| 1740786000 | 122.43 | 1.67 | 1.38 | 120.89 | 124.05 | 120.19 | 987827 |
| 1740699600 | 120.76 | -9.02 | -6.95 | 129.8 | 130.1 | 119.815 | 1516077 |
| 1740613200 | 129.78 | 3.84 | 3.05 | 127.92 | 133.6 | 127.01 | 1196776 |
| 1740526800 | 125.94 | -2.45 | -1.91 | 128.21 | 129.4399 | 125.19 | 522506 |
| 1740440400 | 128.38999 | 0.06 | 0.05 | 129.06 | 129.44999 | 125.48 | 1009834 |
| 1740181200 | 128.33 | -3.88 | -2.93 | 134.07 | 134.69999 | 126.501 | 757219 |
| 1740094800 | 132.21 | -1.25 | -0.94 | 132.78 | 134.11 | 129.63999 | 632337 |
| 1740008400 | 133.46 | -4.54 | -3.29 | 136.62 | 138.12 | 131.6 | 702078 |
| 1739922000 | 138 | 0.74 | 0.54 | 137.81 | 141.33 | 136.43 | 750069 |
| 1739576400 | 137.26 | 2.5 | 1.86 | 137.31 | 138.51 | 135.239 | 908119 |
| 1739490000 | 134.76 | 2.9 | 2.20 | 131.6 | 134.78 | 130.33 | 826389 |
| 1739403600 | 131.86 | 1.72 | 1.32 | 129.08 | 132.38 | 129.08 | 837501 |
| 1739317200 | 130.13999 | -8.01 | -5.80 | 136.62 | 136.75 | 129.41 | 1407383 |
| 1739230800 | 138.15 | -1.8 | -1.29 | 141.5 | 141.5 | 134.4 | 1017551 |
| 1738971600 | 139.94999 | -1.33 | -0.94 | 140.69999 | 142.25 | 138.59 | 488984 |
| 1738885200 | 141.28 | -2.78 | -1.93 | 145.32 | 146.24 | 140.72 | 783487 |
| 1738798800 | 144.06 | -0.16 | -0.11 | 144.52 | 144.99 | 139.57 | 970758 |
| 1738712400 | 144.22 | -1.3 | -0.89 | 147.11 | 147.22999 | 140.66 | 1083094 |
| 1738626000 | 145.52 | -15.33 | -9.53 | 155.02 | 156.54 | 144.145 | 2494868 |
| 1738366800 | 160.85 | -13.67 | -7.83 | 157.25 | 173.155 | 155.25 | 2586535 |
| 1738280400 | 174.52 | 1.08 | 0.62 | 174.25 | 176.53 | 172.21 | 1123240 |
| 1738194000 | 173.44 | -0.53 | -0.30 | 173.41 | 176.64 | 172.26 | 755429 |
| 1738107600 | 173.97 | 5.55 | 3.30 | 169.75 | 173.97 | 168.29 | 551665 |
| 1738021200 | 168.42 | -0.34 | -0.20 | 166.56 | 168.46 | 164.8 | 856991 |
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
