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 | -0.49 | -0.471153846154 | 104 | 106.89 | 98.69 | 1689243 | 102.16996398 | CS |
| 4 | 1.855 | 1.82479956716 | 101.655 | 106.89 | 98.69 | 1413307 | 102.82617546 | CS |
| 12 | -5.84 | -5.34064929127 | 109.35 | 112.975 | 98.69 | 1312805 | 104.97764042 | CS |
| 26 | -9.27 | -8.21954247207 | 112.78 | 121.12 | 98.69 | 1222704 | 110.02374397 | CS |
| 52 | -25.24 | -19.6038834951 | 128.75 | 134.02 | 98.69 | 1153065 | 116.53425712 | CS |
| 156 | -19.18 | -15.6328959165 | 122.69 | 137.19 | 98.69 | 1174257 | 117.4748642 | CS |
| 260 | 7.99 | 8.36474036851 | 95.52 | 137.19 | 65.13 | 1222049 | 113.18882883 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 103.18 | -0.76 | -0.73 | 104.03 | 104.47 | 102.7 | 944233 |
| 1738798800 | 103.94 | 2.23 | 2.19 | 101.61 | 103.99 | 101.61 | 1191414 |
| 1738712400 | 101.71 | 2.99 | 3.03 | 101.13 | 103.01 | 100.45 | 1752027 |
| 1738626000 | 98.72 | -5.79 | -5.54 | 100.1 | 101.61 | 98.69 | 2232096 |
| 1738366800 | 104.51 | -0.69 | -0.66 | 104 | 106.89 | 103.25 | 2326445 |
| 1738280400 | 105.2 | -0.33 | -0.31 | 106.01 | 106.61 | 104.09 | 1586465 |
| 1738194000 | 105.53 | 0.41 | 0.39 | 105.46 | 106.04 | 104.7 | 964947 |
| 1738107600 | 105.12 | -1.66 | -1.55 | 106.5 | 106.88 | 104.89 | 1813034 |
| 1738021200 | 106.78 | 1.24 | 1.17 | 104.98 | 106.79 | 104.98 | 1342749 |
| 1737762000 | 105.54 | 1.11 | 1.06 | 106.39 | 106.415 | 105.46 | 1145589 |
| 1737675600 | 104.43 | 0 | 0.00 | 104.43 | 104.43 | 104.43 | 0 |
| 1737589200 | 104.43 | 0.75 | 0.72 | 103.37 | 105.155 | 103.1041 | 1039758 |
| 1737502800 | 103.68 | 2.16 | 2.13 | 102.57 | 104.11 | 102.47 | 1249839 |
| 1737157200 | 101.52 | -0.47 | -0.46 | 102 | 102.73 | 101.52 | 1216813 |
| 1737070800 | 101.99 | 1.3 | 1.29 | 100.67 | 102.09 | 99.95 | 1463219 |
| 1736984400 | 100.69 | 0.4 | 0.40 | 101.49 | 101.69 | 100.42 | 865461 |
| 1736898000 | 100.29 | 0.03 | 0.03 | 100.31 | 101.0944 | 99.86 | 1311954 |
| 1736811600 | 100.26 | 0.31 | 0.31 | 99.94 | 100.46 | 99.33 | 1467104 |
| 1736552400 | 99.95 | -2.45 | -2.39 | 101.655 | 101.655 | 99.71 | 1526375 |
| 1736379600 | 102.4 | -1.94 | -1.86 | 104.025 | 104.025 | 102.245 | 1011202 |
| 1736293200 | 104.34 | 0.73 | 0.70 | 104.65 | 105.1 | 104.13 | 1289949 |
| 1736206800 | 103.61 | 1.08 | 1.05 | 104.2 | 104.53 | 103.12 | 1300801 |
| 1735947600 | 102.53 | 0.67 | 0.66 | 102.15 | 102.755 | 102.02 | 792659 |
| 1735861200 | 101.86 | 0.35 | 0.34 | 101.86 | 102.75 | 101.56 | 1180415 |
| 1735688400 | 101.51 | 0.73 | 0.72 | 100.81 | 101.71 | 100.74 | 644373 |
| 1735602000 | 100.78 | -1.19 | -1.17 | 100.97 | 101.36 | 98.96 | 747852 |
| 1735342800 | 101.97 | -0.69 | -0.67 | 102.645 | 103.22 | 101.73 | 675010 |
| 1735256400 | 102.66 | -0.24 | -0.23 | 102.51 | 102.94 | 102.22 | 498395 |
| 1735077840 | 102.9 | 0.43 | 0.42 | 102.35 | 102.91 | 101.72 | 363803 |
| 1734997200 | 102.47 | 1.3 | 1.28 | 100.67 | 102.52 | 100.5477 | 945658 |
| 1734738000 | 101.17 | 0.55 | 0.55 | 100.23 | 102.27 | 100.23 | 1826440 |
| 1734651600 | 100.62 | -0.78 | -0.77 | 101.73 | 102.175 | 100.321 | 1526084 |
| 1734565200 | 101.4 | -1.55 | -1.51 | 102.61 | 103.62 | 101.4 | 1056978 |
| 1734478800 | 102.95 | 0.18 | 0.18 | 102.695 | 103.46 | 102.55 | 1036223 |
| 1734392400 | 102.77 | -1.06 | -1.02 | 103.73 | 104.08 | 102.75 | 1311249 |
| 1734133200 | 103.83 | -0.84 | -0.80 | 104.86 | 105.04 | 103.82 | 971810 |
| 1734046800 | 104.67 | -0.46 | -0.44 | 105.06 | 105.15 | 104.08 | 1309209 |
| 1733960400 | 105.13 | -1.17 | -1.10 | 106.03 | 106.62 | 104.975 | 1429011 |
| 1733874000 | 106.3 | -0.08 | -0.08 | 106.31 | 107.1 | 105.82 | 1161016 |
| 1733787600 | 106.38 | -0.58 | -0.54 | 106.885 | 108.17 | 106.34 | 2491601 |
| 1733528400 | 106.96 | -2.35 | -2.15 | 109.27 | 109.5 | 106.88 | 1562142 |
| 1733442000 | 109.31 | -0.35 | -0.32 | 109.65 | 109.88 | 108.4419 | 3703711 |
| 1733355600 | 109.66 | 0.5 | 0.46 | 109.1 | 109.85 | 108.89 | 1018751 |
| 1733269200 | 109.16 | -1.96 | -1.76 | 111.015 | 111.08 | 108.96 | 1207168 |
| 1733182800 | 111.12 | -0.57 | -0.51 | 111.33 | 111.5 | 110.5401 | 1692219 |
| 1732917840 | 111.69 | 0.43 | 0.39 | 111.18 | 112.06 | 110.54 | 534514 |
| 1732750800 | 111.26 | 1.62 | 1.48 | 109.48 | 111.81 | 108.945 | 1159401 |
| 1732664400 | 109.64 | -2.14 | -1.91 | 110.39 | 110.93 | 108.1 | 1202423 |
| 1732578000 | 111.78 | 0.54 | 0.49 | 111.86 | 112.975 | 111.45 | 1834028 |
| 1732318800 | 111.24 | 2.04 | 1.87 | 109.5 | 111.41 | 109.32 | 1396496 |
| 1732232400 | 109.2 | 2.36 | 2.21 | 107.02 | 109.26 | 106.785 | 1028043 |
| 1732146000 | 106.84 | 0.13 | 0.12 | 106.8 | 106.97 | 105.28 | 1101905 |
| 1732059600 | 106.71 | -1.82 | -1.68 | 107.815 | 107.98 | 106.4 | 2112597 |
| 1731973200 | 108.53 | -0.37 | -0.34 | 109 | 109.12 | 107.93 | 924918 |
| 1731714000 | 108.9 | -1.15 | -1.04 | 109.35 | 109.86 | 108.645 | 1403920 |
| 1731627600 | 110.05 | -1.34 | -1.20 | 111.6747 | 112.025 | 109.8 | 1059139 |
| 1731541200 | 111.39 | -0.18 | -0.16 | 111.34 | 111.7 | 110.02 | 1031972 |
| 1731454800 | 111.57 | -0.07 | -0.06 | 111.66 | 112.92 | 110.7976 | 1118683 |
| 1731368400 | 111.64 | 0.84 | 0.76 | 111.5 | 112.86 | 111.42 | 954199 |
| 1731109200 | 110.8 | -2.54 | -2.24 | 112.93 | 112.93 | 110.44 | 1009397 |
| 1731022800 | 113.34 | 1.02 | 0.91 | 112.68 | 114.13 | 111.92 | 1824302 |
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
