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 | 7.13 | 7.88978643355 | 90.37 | 100.5111 | 87.83 | 2091769 | 95.20535807 | CS |
| 4 | 13.6099 | 16.2234876344 | 83.8901 | 100.5111 | 81.29 | 2188119 | 90.03979456 | CS |
| 12 | 47.64 | 95.5475330927 | 49.86 | 100.5111 | 48.96 | 2306409 | 74.28959117 | CS |
| 26 | 40.59 | 71.3231418028 | 56.91 | 100.5111 | 40.25 | 2245430 | 62.47284242 | CS |
| 52 | 67.87 | 229.05838677 | 29.63 | 100.5111 | 26.62 | 2216743 | 52.99513095 | CS |
| 156 | 87 | 828.571428571 | 10.5 | 100.5111 | 8.21 | 1286348 | 37.9906391 | CS |
| 260 | 89.37 | 1099.26199262 | 8.13 | 100.5111 | 2.63 | 934704 | 32.52433881 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 97.81 | -1.2 | -1.21 | 98.01 | 100.44 | 95.22 | 1561233 |
| 1734392400 | 99.01 | -0.19 | -0.19 | 99.96 | 100.5111 | 97.64 | 2109939 |
| 1734133200 | 99.2 | 8.19 | 9.00 | 93.87 | 99.34 | 93.87 | 4117933 |
| 1734046800 | 91.01 | 1.04 | 1.16 | 89.2 | 92.43 | 88.5537 | 1443671 |
| 1733960400 | 89.97 | 1.97 | 2.24 | 89.15 | 90.88 | 88.08 | 1299182 |
| 1733874000 | 88 | -2.42 | -2.68 | 91.16 | 92.5194 | 87.83 | 1634842 |
| 1733787600 | 90.42 | -4.44 | -4.68 | 94.03 | 94.19 | 89.09 | 2126265 |
| 1733528400 | 94.86 | 2.78 | 3.02 | 92.44 | 96 | 91.95 | 2271173 |
| 1733442000 | 92.08 | 2.55 | 2.85 | 89.55 | 92.5682 | 89.28 | 1572863 |
| 1733355600 | 89.53 | 0.11 | 0.12 | 90.3 | 91.64 | 88.0011 | 1923379 |
| 1733269200 | 89.42 | 4.46 | 5.25 | 84.88 | 89.54 | 84.51 | 2322915 |
| 1733182800 | 84.96 | -0.28 | -0.33 | 85.83 | 87.08 | 84.91 | 1830557 |
| 1732917840 | 85.24 | 2.08 | 2.50 | 83.7 | 85.378 | 83.57 | 1006790 |
| 1732750800 | 83.16 | -3.51 | -4.05 | 86.38 | 86.71 | 81.29 | 3868075 |
| 1732664400 | 86.67 | 1.07 | 1.25 | 85.6 | 86.95 | 85.055 | 1608807 |
| 1732578000 | 85.6 | -3.56 | -3.99 | 90 | 90.47 | 84.7353 | 2404410 |
| 1732318800 | 89.16 | -2.28 | -2.49 | 91.73 | 91.73 | 86.44 | 3257031 |
| 1732232400 | 91.44 | 4.46 | 5.13 | 88.88 | 93.15 | 88.53 | 3551095 |
| 1732146000 | 86.98 | 0.16 | 0.18 | 87.8 | 88.68 | 84.71 | 1755411 |
| 1732059600 | 86.82 | 2.85 | 3.39 | 83.51 | 87.32 | 83.36 | 2231441 |
| 1731973200 | 83.97 | 1.79 | 2.18 | 84.2 | 86.4 | 83.4096 | 2774404 |
| 1731714000 | 82.18 | 1.7 | 2.11 | 78.78 | 82.44 | 77.78 | 3180619 |
| 1731627600 | 80.48 | -1.57 | -1.91 | 83 | 83.1557 | 80.48 | 2330305 |
| 1731541200 | 82.05 | -2.01 | -2.39 | 83.54 | 85.4099 | 81.93 | 2376776 |
| 1731454800 | 84.06 | -0.57 | -0.67 | 83.09 | 84.38 | 82.56 | 1792784 |
| 1731368400 | 84.63 | -1.22 | -1.42 | 86.64 | 87.99 | 83.3 | 2552355 |
| 1731109200 | 85.85 | 0.52 | 0.61 | 85.07 | 86.36 | 83.7 | 2268269 |
| 1731022800 | 85.33 | 4.33 | 5.35 | 81.7 | 85.67 | 79.8006 | 3781788 |
| 1730936400 | 81 | 5.37 | 7.10 | 78.96 | 81.07 | 77.775 | 3307063 |
| 1730850000 | 75.63 | 3.31 | 4.58 | 73.94 | 76.28 | 73.5 | 2876360 |
| 1730763600 | 72.32 | 2.1 | 2.99 | 71.15 | 73.18 | 70.72 | 2401053 |
| 1730500800 | 70.22 | 1.82 | 2.66 | 68.46 | 71.56 | 68.25 | 2233082 |
| 1730414400 | 68.4 | -1.38 | -1.98 | 69.09 | 69.6 | 67.3 | 1539754 |
| 1730328000 | 69.78 | -0.18 | -0.26 | 69.55 | 70.81 | 67.66 | 2079463 |
| 1730241600 | 69.96 | -0.34 | -0.48 | 70.2 | 70.39 | 68.64 | 2089354 |
| 1730155200 | 70.3 | 0.92 | 1.33 | 70.19 | 70.72 | 69.11 | 2928729 |
| 1729896000 | 69.38 | 1.44 | 2.12 | 67.96 | 70.07 | 67.51 | 3804144 |
| 1729809600 | 67.94 | 10.47 | 18.22 | 62.7 | 68.44 | 62.6 | 7504366 |
| 1729723200 | 57.47 | 1.47 | 2.63 | 55.5 | 57.71 | 55.3001 | 3468931 |
| 1729636800 | 56 | -0.68 | -1.20 | 56.36 | 57.08 | 55.623 | 2003741 |
| 1729550400 | 56.68 | -1.14 | -1.97 | 57.19 | 57.66 | 56.26 | 2339966 |
| 1729291200 | 57.82 | -0.36 | -0.62 | 58.41 | 59.13 | 57.76 | 1409867 |
| 1729204800 | 58.18 | -0.24 | -0.41 | 60.05 | 60.2229 | 57.76 | 2143232 |
| 1729118400 | 58.42 | -2.69 | -4.40 | 61.74 | 61.98 | 58.185 | 2953800 |
| 1729032000 | 61.11 | -2.05 | -3.25 | 63.15 | 64 | 59.65 | 3358851 |
| 1728945600 | 63.16 | 0.1 | 0.16 | 64.19 | 64.555 | 62.63 | 2080962 |
| 1728686400 | 63.06 | 1.81 | 2.96 | 61.72 | 63.85 | 61.57 | 3898611 |
| 1728600000 | 61.25 | 3.15 | 5.42 | 57.5 | 61.27 | 57.11 | 2609860 |
| 1728513600 | 58.1 | 2.39 | 4.29 | 56.3 | 58.83 | 55.9297 | 2876138 |
| 1728427200 | 55.71 | 1.38 | 2.54 | 54.96 | 55.97 | 54.52 | 1535487 |
| 1728340800 | 54.33 | 0.5 | 0.93 | 53.42 | 54.78 | 53.37 | 1153284 |
| 1728081600 | 53.83 | 2.36 | 4.59 | 52.74 | 54.06 | 52.25 | 1940433 |
| 1727995200 | 51.47 | 1.12 | 2.22 | 50.12 | 51.53 | 50.03 | 1463201 |
| 1727908800 | 50.35 | 0.72 | 1.45 | 49.46 | 50.62 | 48.97 | 1306866 |
| 1727822400 | 49.63 | -1.49 | -2.91 | 50.94 | 51.05 | 49.1944 | 1790710 |
| 1727736000 | 51.12 | 0.04 | 0.08 | 50.35 | 51.33 | 50.1712 | 1063736 |
| 1727476800 | 51.08 | -1.01 | -1.94 | 52.13 | 52.13 | 50.63 | 904257 |
| 1727390400 | 52.09 | 1.37 | 2.70 | 52.21 | 53.52 | 51.23 | 1617633 |
| 1727304000 | 50.72 | 0.73 | 1.46 | 49.99 | 50.79 | 49.9 | 1527818 |
| 1727217600 | 49.99 | 0.36 | 0.73 | 49.86 | 50.396 | 48.96 | 884874 |
| 1727131200 | 49.63 | 0.9 | 1.85 | 49 | 49.66 | 48.77 | 1040548 |
| 1726872000 | 48.73 | -0.98 | -1.97 | 49.11 | 49.9 | 48.18 | 1272395 |
| 1726785600 | 49.71 | 2.88 | 6.15 | 49.09 | 49.79 | 48.36 | 2549623 |
| 1726699200 | 46.83 | -0.16 | -0.34 | 47.13 | 48.2799 | 46.6605 | 1557663 |
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
