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 | 2.81 | 3.13266443701 | 89.7 | 92.53 | 88.53 | 332937 | 90.53220089 | CS |
| 4 | 0.17 | 0.184102230886 | 92.34 | 93.2412 | 85.04 | 292120 | 89.81450273 | CS |
| 12 | -17.09 | -15.5930656934 | 109.6 | 117.46 | 85.04 | 412375 | 103.3016363 | CS |
| 26 | -3.17 | -3.3131270903 | 95.68 | 117.46 | 83.53 | 382079 | 103.25024189 | CS |
| 52 | 17.24 | 22.9042115052 | 75.27 | 117.46 | 70.63 | 351206 | 97.5496063 | CS |
| 156 | 36.32 | 64.6378359139 | 56.19 | 117.46 | 53.32 | 348213 | 79.64557782 | CS |
| 260 | 47.94 | 107.56113978 | 44.57 | 117.46 | 20 | 345687 | 66.05823421 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 92.51 | 1.24 | 1.36 | 92.26 | 92.89 | 91.85 | 269478 |
| 1737157200 | 91.27 | 1.07 | 1.19 | 91.18 | 91.952 | 90 | 428655 |
| 1737070800 | 90.2 | -0.78 | -0.86 | 90.59 | 91.56 | 89.53 | 268641 |
| 1736984400 | 90.98 | 1.61 | 1.80 | 91.19 | 91.8024 | 89.86 | 316982 |
| 1736898000 | 89.37 | 0.04 | 0.04 | 89.7 | 91 | 88.53 | 317469 |
| 1736811600 | 89.33 | 2.62 | 3.02 | 85.99 | 89.4 | 85.99 | 307150 |
| 1736552400 | 86.71 | -0.99 | -1.13 | 85.4 | 87.16 | 85.04 | 357189 |
| 1736379600 | 87.7 | -1.02 | -1.15 | 87.95 | 88.1099 | 87.01 | 290784 |
| 1736293200 | 88.72 | -0.01 | -0.01 | 89.03 | 89.29 | 87.7 | 330417 |
| 1736206800 | 88.73 | 0.23 | 0.26 | 89.4 | 90.3206 | 88.66 | 240973 |
| 1735947600 | 88.5 | -0.38 | -0.43 | 88.86 | 89.06 | 87.85 | 293110 |
| 1735861200 | 88.88 | -2.43 | -2.66 | 91.595 | 92.205 | 88.83 | 270661 |
| 1735688400 | 91.31 | 0.67 | 0.74 | 91.15 | 92.34 | 90.87 | 315306 |
| 1735602000 | 90.64 | -1.04 | -1.13 | 91.14 | 91.405 | 89.91 | 289147 |
| 1735342800 | 91.68 | -1.06 | -1.14 | 92.87 | 93.2412 | 91.0198 | 248929 |
| 1735256400 | 92.74 | 0.19 | 0.21 | 92.04 | 93.16 | 91.6 | 212096 |
| 1735077840 | 92.55 | 0.52 | 0.57 | 92.34 | 92.78 | 91.27 | 156776 |
| 1734997200 | 92.03 | -0.36 | -0.39 | 92.53 | 92.73 | 91.04 | 392244 |
| 1734738000 | 92.39 | -0.42 | -0.45 | 93.13 | 93.965 | 91.92 | 1451628 |
| 1734651600 | 92.81 | -2.16 | -2.27 | 95.64 | 96.39 | 92.59 | 516601 |
| 1734565200 | 94.97 | -5.12 | -5.12 | 100.31 | 100.83 | 94.24 | 509772 |
| 1734478800 | 100.09 | -1.82 | -1.79 | 101.28 | 101.86 | 99.8 | 442307 |
| 1734392400 | 101.91 | -1.47 | -1.42 | 102.68 | 103.7575 | 101.59 | 235369 |
| 1734133200 | 103.38 | -0.71 | -0.68 | 102.54 | 104.12 | 102.435 | 390238 |
| 1734046800 | 104.09 | -0.92 | -0.88 | 104.74 | 105.72 | 103.89 | 240876 |
| 1733960400 | 105.01 | -0.91 | -0.86 | 106.83 | 106.83 | 104.63 | 312566 |
| 1733874000 | 105.92 | -0.62 | -0.58 | 106.58 | 107.99 | 105 | 347260 |
| 1733787600 | 106.54 | 1.51 | 1.44 | 106.745 | 108.93 | 106.29 | 351140 |
| 1733528400 | 105.03 | 1.37 | 1.32 | 104.4 | 105.39 | 103.78 | 334558 |
| 1733442000 | 103.66 | -3.95 | -3.67 | 105.77 | 106.455 | 103.4 | 421498 |
| 1733355600 | 107.61 | -2.99 | -2.70 | 115 | 115 | 107.38 | 504211 |
| 1733269200 | 110.6 | -1.82 | -1.62 | 112.81 | 112.81 | 109.61 | 265939 |
| 1733182800 | 112.42 | 2.8 | 2.55 | 109.97 | 113.15 | 108.74 | 434106 |
| 1732917840 | 109.62 | 0.12 | 0.11 | 109.71 | 110.31 | 109.03 | 213574 |
| 1732750800 | 109.5 | -1.09 | -0.99 | 110.84 | 112.49 | 109.37 | 385777 |
| 1732664400 | 110.59 | -2.96 | -2.61 | 112.18 | 112.32 | 110.5 | 290613 |
| 1732578000 | 113.55 | 3.19 | 2.89 | 112.14 | 114.71 | 112.14 | 479773 |
| 1732318800 | 110.36 | 1.69 | 1.56 | 108.78 | 110.52 | 108.78 | 394269 |
| 1732232400 | 108.67 | 1.46 | 1.36 | 107.4283 | 109.45 | 107.34 | 333963 |
| 1732146000 | 107.21 | -0.57 | -0.53 | 107.55 | 107.84 | 105.915 | 681612 |
| 1732059600 | 107.78 | -1.04 | -0.96 | 107.81 | 108.12 | 106.79 | 303092 |
| 1731973200 | 108.82 | 0.01 | 0.01 | 109.045 | 110.405 | 108.65 | 189159 |
| 1731714000 | 108.81 | -0.37 | -0.34 | 109.5456 | 110.45 | 108.5 | 219857 |
| 1731627600 | 109.18 | -1.77 | -1.60 | 111.61 | 111.61 | 108.48 | 337483 |
| 1731541200 | 110.95 | -1.59 | -1.41 | 112.31 | 113.82 | 110.92 | 491298 |
| 1731454800 | 112.54 | -3.96 | -3.40 | 115.63 | 116.74 | 112.36 | 501492 |
| 1731368400 | 116.5 | 1.51 | 1.31 | 114.58 | 117.25 | 114.08 | 653992 |
| 1731109200 | 114.99 | -1.61 | -1.38 | 113.56 | 115.72 | 112.82 | 503342 |
| 1731022800 | 116.6 | -0.4 | -0.34 | 116.815 | 117.46 | 115.44 | 495274 |
| 1730936400 | 117 | 8.14 | 7.48 | 114.2301 | 117.37 | 114.2301 | 753713 |
| 1730850000 | 108.86 | -1.23 | -1.12 | 106.67 | 109.1194 | 104.16 | 727258 |
| 1730763600 | 110.09 | 1.07 | 0.98 | 108.8 | 111.4 | 108.8 | 720611 |
| 1730500800 | 109.02 | 1.19 | 1.10 | 108.78 | 109.375 | 107.51 | 598919 |
| 1730414400 | 107.83 | -2.41 | -2.19 | 110.27 | 110.5 | 107.79 | 489180 |
| 1730328000 | 110.24 | 1.37 | 1.26 | 108.85 | 111.01 | 108.68 | 340111 |
| 1730241600 | 108.87 | -1.39 | -1.26 | 109.24 | 109.535 | 108.51 | 465791 |
| 1730155200 | 110.26 | 1 | 0.92 | 109.91 | 111.22 | 109.36 | 261677 |
| 1729896000 | 109.26 | -1.13 | -1.02 | 110.45 | 111.54 | 109.13 | 264720 |
| 1729809600 | 110.39 | 1.2 | 1.10 | 110.15 | 110.435 | 108.4 | 292972 |
| 1729723200 | 109.19 | -1.72 | -1.55 | 110 | 110.77 | 108.33 | 280859 |
| 1729636800 | 110.91 | -1.95 | -1.73 | 112.085 | 112.15 | 110.84 | 293950 |
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
