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 | -4.49 | -5.29231494578 | 84.84 | 88.49 | 80.1 | 313291 | 84.88943173 | CS |
| 4 | -5.67 | -6.59149035108 | 86.02 | 88.765 | 80.1 | 205867 | 85.64193138 | CS |
| 12 | -16.585 | -17.1094032083 | 96.935 | 98.865 | 80.1 | 202574 | 88.1311442 | CS |
| 26 | -7.47 | -8.50603507174 | 87.82 | 110.67 | 80.1 | 208339 | 94.45812758 | CS |
| 52 | 4.69 | 6.19878403384 | 75.66 | 110.67 | 64.13 | 223526 | 83.39746861 | CS |
| 156 | 2.06 | 2.63124281517 | 78.29 | 110.67 | 50.05 | 167190 | 73.54828906 | CS |
| 260 | 25.56 | 46.650848695 | 54.79 | 110.67 | 33.52 | 150986 | 71.96031966 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 80.35 | -4.91 | -5.76 | 85.4 | 86.11 | 80.18 | 329278 |
| 1741646400 | 85.26 | -2.15 | -2.46 | 86 | 87.22 | 83.875 | 321562 |
| 1741390800 | 87.41 | 1.38 | 1.60 | 86.05 | 88.49 | 84.255 | 240105 |
| 1741304400 | 86.03 | 3.04 | 3.66 | 82.37 | 87.19 | 80.1 | 421665 |
| 1741218000 | 82.99 | 0.43 | 0.52 | 82.45 | 83.39 | 82.05 | 355915 |
| 1741131600 | 82.56 | -3.04 | -3.55 | 84.84 | 84.84 | 81.89 | 227207 |
| 1741045200 | 85.6 | -1.8 | -2.06 | 86.87 | 87.85 | 84.66 | 208007 |
| 1740786000 | 87.4 | 0.99 | 1.15 | 86 | 87.99 | 85.4201 | 206184 |
| 1740699600 | 86.41 | -0.29 | -0.33 | 86.49 | 87.56 | 86.18 | 122217 |
| 1740613200 | 86.7 | -0.5 | -0.57 | 87.2 | 87.85 | 84.96 | 297346 |
| 1740526800 | 87.2 | 0.38 | 0.44 | 87.44 | 88.1 | 87.035 | 200163 |
| 1740440400 | 86.82 | 0.49 | 0.57 | 86.41 | 87.48 | 85.6 | 156244 |
| 1740181200 | 86.33 | -0.21 | -0.24 | 88.71 | 88.765 | 85.25 | 186233 |
| 1740094800 | 86.54 | 0.13 | 0.15 | 86.3 | 86.98 | 85.45 | 178911 |
| 1740008400 | 86.41 | -0.04 | -0.05 | 86.24 | 87.27 | 85.16 | 114440 |
| 1739922000 | 86.45 | 1.19 | 1.40 | 85.89 | 86.515 | 84.592 | 94570 |
| 1739576400 | 85.26 | 0.86 | 1.02 | 85.06 | 85.83 | 84.78 | 82018 |
| 1739490000 | 84.4 | 0.77 | 0.92 | 84.04 | 84.45 | 82.945 | 220889 |
| 1739403600 | 83.63 | -2.58 | -2.99 | 84.33 | 84.67 | 83.11 | 149112 |
| 1739317200 | 86.21 | -0.62 | -0.71 | 86.02 | 86.8199 | 86.02 | 128682 |
| 1739230800 | 86.83 | -2.17 | -2.44 | 89.6 | 89.6 | 86.76 | 237886 |
| 1738971600 | 89 | -0.31 | -0.35 | 89.19 | 89.665 | 88.11 | 170985 |
| 1738885200 | 89.31 | 0.97 | 1.10 | 89.17 | 89.48 | 88.3 | 212848 |
| 1738798800 | 88.34 | 1.22 | 1.40 | 87.5 | 88.35 | 87.02 | 221727 |
| 1738712400 | 87.12 | -0.03 | -0.03 | 86.74 | 87.35 | 85.69 | 268770 |
| 1738626000 | 87.15 | -1.48 | -1.67 | 86.77 | 88 | 85.695 | 180664 |
| 1738366800 | 88.63 | -0.2 | -0.23 | 88.88 | 89.3901 | 87.92 | 143441 |
| 1738280400 | 88.83 | 0.39 | 0.44 | 89.3 | 89.81 | 88.04 | 160651 |
| 1738194000 | 88.44 | -1.67 | -1.85 | 90.52 | 90.52 | 87.74 | 146609 |
| 1738107600 | 90.11 | 0.08 | 0.09 | 89.6 | 91.07 | 89.6 | 137820 |
| 1738021200 | 90.03 | 1.21 | 1.36 | 88.58 | 90.44 | 88.29 | 206754 |
| 1737762000 | 88.82 | 2.17 | 2.50 | 88.3 | 89.84 | 87.675 | 309981 |
| 1737675600 | 86.65 | 0 | 0.00 | 86.65 | 86.65 | 86.65 | 0 |
| 1737589200 | 86.65 | -2.55 | -2.86 | 88.59 | 89.45 | 86.06 | 374656 |
| 1737502800 | 89.2 | 0.98 | 1.11 | 88.75 | 90 | 88.49 | 224336 |
| 1737157200 | 88.22 | 0.15 | 0.17 | 88.78 | 89.24 | 87.44 | 181859 |
| 1737070800 | 88.07 | 1.24 | 1.43 | 87.29 | 88.12 | 86.81 | 203359 |
| 1736984400 | 86.83 | 0.39 | 0.45 | 88.38 | 89.1 | 86.46 | 194037 |
| 1736898000 | 86.44 | 1.77 | 2.09 | 85.24 | 86.51 | 85.13 | 239014 |
| 1736811600 | 84.67 | -1.11 | -1.29 | 84.34 | 85.405 | 82.845 | 337192 |
| 1736552400 | 85.78 | -3.71 | -4.15 | 87.995 | 87.995 | 85.33 | 183569 |
| 1736379600 | 89.49 | 0.04 | 0.04 | 88.735 | 89.54 | 88.1 | 180834 |
| 1736293200 | 89.45 | -1.31 | -1.44 | 91.205 | 91.205 | 88.81 | 117938 |
| 1736206800 | 90.76 | -1.84 | -1.99 | 92.7 | 93.3 | 90.445 | 104505 |
| 1735947600 | 92.6 | 1.23 | 1.35 | 92.27 | 92.86 | 91.11 | 173031 |
| 1735861200 | 91.37 | -0.97 | -1.05 | 92.8 | 93.22 | 90.935 | 96958 |
| 1735688400 | 92.34 | -0.23 | -0.25 | 92.84 | 93.2 | 91.97 | 86603 |
| 1735602000 | 92.57 | -0.78 | -0.84 | 92.13 | 93.255 | 91.44 | 95982 |
| 1735342800 | 93.35 | -1.21 | -1.28 | 93.46 | 94.89 | 92.1606 | 99389 |
| 1735256400 | 94.56 | 0.86 | 0.92 | 92.96 | 94.61 | 92.96 | 96377 |
| 1735077840 | 93.7 | 1.12 | 1.21 | 92.8 | 93.92 | 92.42 | 59357 |
| 1734997200 | 92.58 | 0.09 | 0.10 | 92.16 | 92.94 | 91.5 | 131540 |
| 1734738000 | 92.49 | 1.82 | 2.01 | 90.46 | 92.67 | 89.2908 | 668600 |
| 1734651600 | 90.67 | 0.14 | 0.15 | 91.35 | 92.565 | 89.83 | 187048 |
| 1734565200 | 90.53 | -6.62 | -6.81 | 97.47 | 98.1 | 89.7 | 277818 |
| 1734478800 | 97.15 | -1.28 | -1.30 | 96.935 | 98.865 | 95.71 | 315394 |
| 1734392400 | 98.43 | -0.61 | -0.62 | 99.04 | 100.185 | 98 | 152684 |
| 1734133200 | 99.04 | -1.62 | -1.61 | 100.53 | 100.99 | 97.78 | 179078 |
| 1734046800 | 100.66 | 0.05 | 0.05 | 100.765 | 101.68 | 100.27 | 221786 |
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
