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 | 3.2 | 3.37374802319 | 94.85 | 99.58 | 91.8 | 493433 | 96.7226751 | CS |
| 4 | 5.86 | 6.35643779152 | 92.19 | 99.58 | 88.83 | 304454 | 93.50058321 | CS |
| 12 | 4.55 | 4.86631016043 | 93.5 | 99.58 | 84.58 | 322456 | 90.53104593 | CS |
| 26 | 8.56 | 9.56531456029 | 89.49 | 107.71 | 83.26 | 314754 | 93.17242443 | CS |
| 52 | -0.78 | -0.789234038247 | 98.83 | 114 | 80.01 | 287441 | 95.01784097 | CS |
| 156 | 5.82 | 6.31031117858 | 92.23 | 121.2 | 55.25 | 373848 | 90.44227125 | CS |
| 260 | -9.59 | -8.90932738759 | 107.64 | 121.2 | 24 | 437971 | 77.64532091 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 97.88 | 0.51 | 0.52 | 96.39 | 98.8399 | 95.69 | 403196 |
| 1739922000 | 97.37 | -0.41 | -0.42 | 98.43 | 99.58 | 96.4382 | 400643 |
| 1739576400 | 97.78 | 2.98 | 3.14 | 95.16 | 98.11 | 93.23 | 511191 |
| 1739490000 | 94.8 | 3.53 | 3.87 | 94.85 | 98.85 | 91.8 | 658702 |
| 1739403600 | 91.27 | 1.77 | 1.98 | 89.1 | 91.43 | 88.83 | 427295 |
| 1739317200 | 89.5 | -0.9 | -1.00 | 89.38 | 90.4999 | 88.87 | 241078 |
| 1739230800 | 90.4 | -1.41 | -1.54 | 91.84 | 91.84 | 90.08 | 223363 |
| 1738971600 | 91.81 | 0.67 | 0.74 | 92.08 | 92.8045 | 90.55 | 208789 |
| 1738885200 | 91.14 | -0.83 | -0.90 | 92.5 | 93.17 | 90.775 | 222169 |
| 1738798800 | 91.97 | 1.04 | 1.14 | 90.78 | 92.25 | 90 | 202549 |
| 1738712400 | 90.93 | 0.73 | 0.81 | 91 | 91.68 | 89.925 | 241236 |
| 1738626000 | 90.2 | -3.02 | -3.24 | 90.85 | 91.9676 | 89.51 | 390398 |
| 1738366800 | 93.22 | -1.42 | -1.50 | 95.21 | 95.36 | 92.87 | 307878 |
| 1738280400 | 94.64 | 0.97 | 1.04 | 93.61 | 95.255 | 93.2422 | 278167 |
| 1738194000 | 93.67 | 0.5 | 0.54 | 93.43 | 95.085 | 92.72 | 167857 |
| 1738107600 | 93.17 | 1.71 | 1.87 | 91 | 93.21 | 90.57 | 125508 |
| 1738021200 | 91.46 | -0.5 | -0.54 | 91.5 | 92.94 | 90.64 | 293035 |
| 1737762000 | 91.96 | -0.23 | -0.25 | 92.19 | 93.2823 | 91.66 | 177120 |
| 1737675600 | 92.19 | 0 | 0.00 | 92.19 | 92.19 | 92.19 | 0 |
| 1737589200 | 92.19 | -1.81 | -1.93 | 94.82 | 94.82 | 91.675 | 286618 |
| 1737502800 | 94 | 3.69 | 4.09 | 91.64 | 94.12 | 90.92 | 405627 |
| 1737157200 | 90.31 | 0 | 0.00 | 91.12 | 91.86 | 90.04 | 337352 |
| 1737070800 | 90.31 | -1.41 | -1.54 | 91.39 | 92.67 | 90.2127 | 306527 |
| 1736984400 | 91.72 | -0.04 | -0.04 | 93 | 93.165 | 90.99 | 404912 |
| 1736898000 | 91.76 | 3.54 | 4.01 | 88.5 | 91.87 | 88.09 | 439311 |
| 1736811600 | 88.22 | 0.9 | 1.03 | 86.31 | 88.62 | 85.268 | 385404 |
| 1736552400 | 87.32 | -2.05 | -2.29 | 90.03 | 90.64 | 86.75 | 401643 |
| 1736379600 | 89.37 | -0.86 | -0.95 | 89.41 | 89.61 | 87.64 | 232349 |
| 1736293200 | 90.23 | 1.75 | 1.98 | 89.28 | 91.58 | 89.28 | 169517 |
| 1736206800 | 88.48 | 2.39 | 2.78 | 86.52 | 88.78 | 86.465 | 262711 |
| 1735947600 | 86.09 | 0.38 | 0.44 | 85.87 | 86.3099 | 84.58 | 222770 |
| 1735861200 | 85.71 | -2.17 | -2.47 | 88.25 | 89.375 | 85.415 | 218720 |
| 1735688400 | 87.88 | 0.46 | 0.53 | 86.64 | 88.31 | 86.59 | 199755 |
| 1735602000 | 87.42 | -0.22 | -0.25 | 86.85 | 87.52 | 86.25 | 229997 |
| 1735342800 | 87.64 | 0.11 | 0.13 | 86.73 | 87.67 | 86.06 | 302857 |
| 1735256400 | 87.53 | -1.1 | -1.24 | 88.62 | 89 | 87.53 | 265866 |
| 1735077840 | 88.63 | 0.26 | 0.29 | 88.61 | 89.3126 | 88.0001 | 122330 |
| 1734997200 | 88.37 | -0.5 | -0.56 | 87 | 88.55 | 86.39 | 309973 |
| 1734738000 | 88.87 | 0.27 | 0.30 | 88.11 | 90.26 | 88.11 | 306955 |
| 1734651600 | 88.6 | 2.09 | 2.42 | 87.21 | 89.21 | 86.97 | 437162 |
| 1734565200 | 86.51 | -1.46 | -1.66 | 88.04 | 89.8634 | 86.08 | 376319 |
| 1734478800 | 87.97 | 1.81 | 2.10 | 86.16 | 88.04 | 85.38 | 639676 |
| 1734392400 | 86.16 | -1.4 | -1.60 | 87.44 | 88.714 | 86.13 | 334952 |
| 1734133200 | 87.56 | -0.57 | -0.65 | 88 | 88.48 | 86.67 | 463279 |
| 1734046800 | 88.13 | -3.31 | -3.62 | 91.55 | 91.97 | 87.845 | 359128 |
| 1733960400 | 91.44 | 2.92 | 3.30 | 89 | 91.61 | 88.4251 | 392905 |
| 1733874000 | 88.52 | 0.97 | 1.11 | 88.52 | 89.29 | 87.73 | 438386 |
| 1733787600 | 87.55 | -2.08 | -2.32 | 90.39 | 90.41 | 87.4 | 429206 |
| 1733528400 | 89.63 | 0 | 0.00 | 90.41 | 91.75 | 89.31 | 341672 |
| 1733442000 | 89.63 | -0.23 | -0.26 | 90.6 | 91.86 | 89.39 | 349825 |
| 1733355600 | 89.86 | 0 | 0.00 | 89.5 | 90.5 | 88.87 | 271183 |
| 1733269200 | 89.86 | -1.08 | -1.19 | 91.26 | 91.48 | 89.59 | 271832 |
| 1733182800 | 90.94 | -2.43 | -2.60 | 92.05 | 92.52 | 89.8 | 452194 |
| 1732917840 | 93.37 | 0.02 | 0.02 | 93.5 | 93.875 | 92 | 241069 |
| 1732750800 | 93.35 | 0.45 | 0.48 | 92.9 | 93.57 | 92.185 | 291097 |
| 1732664400 | 92.9 | -1.29 | -1.37 | 95.04 | 95.25 | 91.85 | 504790 |
| 1732578000 | 94.19 | 0.82 | 0.88 | 93.82 | 96.46 | 92.57 | 689190 |
| 1732318800 | 93.37 | 0.61 | 0.66 | 92.6 | 95.1 | 88.55 | 851412 |
| 1732232400 | 92.76 | -13.05 | -12.33 | 97.07 | 97.77 | 91.46 | 1410640 |
| 1732146000 | 105.81 | -1.44 | -1.34 | 107.05 | 107.385 | 102.75 | 458587 |
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
