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 | 0.47 | 0.506138272669 | 92.86 | 95.05 | 85.49 | 1725622 | 89.29914184 | CS |
| 4 | -5.31 | -5.38321167883 | 98.64 | 103.08 | 85.49 | 1411958 | 94.01532985 | CS |
| 12 | -3.955 | -4.06537492933 | 97.285 | 114.35 | 85.49 | 1133297 | 98.90879352 | CS |
| 26 | 17.45 | 22.9968371112 | 75.88 | 114.35 | 75.56 | 929660 | 96.56354765 | CS |
| 52 | 34.59 | 58.886618999 | 58.74 | 114.35 | 57.16 | 779162 | 84.78342316 | CS |
| 156 | 37.77 | 67.9805615551 | 55.56 | 114.35 | 45.105 | 678981 | 65.24874516 | CS |
| 260 | 54.63 | 141.162790698 | 38.7 | 114.35 | 38.46 | 723213 | 60.50597902 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 93.33 | -0.1 | -0.11 | 93.59 | 94.01 | 92.155 | 953685 |
| 1741819200 | 93.43 | 3.53 | 3.93 | 91.98 | 95.05 | 91.4 | 1520398 |
| 1741732800 | 89.9 | 2.95 | 3.39 | 86.79 | 91.02 | 86.755 | 1585279 |
| 1741646400 | 86.95 | -1.18 | -1.34 | 88.13 | 88.15 | 85.49 | 2052097 |
| 1741390800 | 88.13 | -1.52 | -1.70 | 89.5 | 90.39 | 86.01 | 2388161 |
| 1741304400 | 89.65 | -3.97 | -4.24 | 92.86 | 92.86 | 89.3 | 1082174 |
| 1741218000 | 93.62 | 0.38 | 0.41 | 92.79 | 94.07 | 91.49 | 1288113 |
| 1741131600 | 93.24 | -1.35 | -1.43 | 93.74 | 95.255 | 91.38 | 1459015 |
| 1741045200 | 94.59 | -1.5 | -1.56 | 96.54 | 97.78 | 93.39 | 1324396 |
| 1740786000 | 96.09 | 3.16 | 3.40 | 93.04 | 96.26 | 92.68 | 2059740 |
| 1740699600 | 92.93 | -1.98 | -2.09 | 93.77 | 94.69 | 91.8 | 1774035 |
| 1740613200 | 94.91 | -0.89 | -0.93 | 98 | 98 | 93.23 | 2810439 |
| 1740526800 | 95.8 | -1.19 | -1.23 | 96.06 | 96.8 | 92.5 | 1449110 |
| 1740440400 | 96.99 | -1.53 | -1.55 | 98.71 | 99.22 | 94.985 | 1285409 |
| 1740181200 | 98.52 | -1.49 | -1.49 | 100.29 | 100.79 | 97.56 | 1017169 |
| 1740094800 | 100.01 | -1.91 | -1.87 | 101.27 | 101.585 | 98.83 | 1058441 |
| 1740008400 | 101.92 | 0.41 | 0.40 | 101.53 | 103.08 | 101.1239 | 567921 |
| 1739922000 | 101.51 | 1.35 | 1.35 | 100.48 | 102.23 | 100.04 | 714337 |
| 1739576400 | 100.16 | -1.3 | -1.28 | 101.46 | 101.87 | 99.74 | 635530 |
| 1739490000 | 101.46 | 2.71 | 2.74 | 98.64 | 101.54 | 98.22 | 755429 |
| 1739403600 | 98.75 | -1.2 | -1.20 | 98.52 | 100.47 | 98.1 | 618839 |
| 1739317200 | 99.95 | -1.63 | -1.60 | 101.32 | 101.32 | 97.0147 | 787661 |
| 1739230800 | 101.58 | -0.22 | -0.22 | 102.07 | 103.41 | 101.02 | 667487 |
| 1738971600 | 101.8 | 0.54 | 0.53 | 101.69 | 102.38 | 100.44 | 576855 |
| 1738885200 | 101.26 | -1.97 | -1.91 | 103.2 | 103.65 | 100.52 | 742077 |
| 1738798800 | 103.23 | 1.91 | 1.89 | 101.87 | 104.2 | 101.72 | 757582 |
| 1738712400 | 101.32 | -0.33 | -0.32 | 101.05 | 102.01 | 100.01 | 688371 |
| 1738626000 | 101.65 | 0.57 | 0.56 | 99.65 | 102.42 | 99.09 | 849212 |
| 1738366800 | 101.08 | -1.53 | -1.49 | 102.81 | 102.91 | 100.81 | 1639444 |
| 1738280400 | 102.61 | 2.05 | 2.04 | 102.5 | 103.25 | 101.1676 | 954088 |
| 1738194000 | 100.56 | 1.56 | 1.58 | 99.46 | 102.04 | 98.975 | 1174228 |
| 1738107600 | 99 | 1.48 | 1.52 | 98.31 | 99.55 | 95.45 | 1614728 |
| 1738021200 | 97.52 | -13.89 | -12.47 | 108.5 | 108.55 | 96.88 | 2203822 |
| 1737762000 | 111.41 | 0.21 | 0.19 | 110.92 | 111.73 | 110.63 | 676698 |
| 1737675600 | 111.2 | 0 | 0.00 | 111.2 | 111.2 | 111.2 | 0 |
| 1737589200 | 111.2 | -2.55 | -2.24 | 114.31 | 114.35 | 110.9 | 830112 |
| 1737502800 | 113.75 | 1.27 | 1.13 | 113.0675 | 114.28 | 112.64 | 686264 |
| 1737157200 | 112.48 | 0.21 | 0.19 | 111.44 | 112.86 | 111.28 | 707207 |
| 1737070800 | 112.27 | 3.4 | 3.12 | 108.59 | 112.73 | 108.57 | 940574 |
| 1736984400 | 108.87 | 0.55 | 0.51 | 109.49 | 110.29 | 108.69 | 929219 |
| 1736898000 | 108.32 | 3.07 | 2.92 | 105.3 | 109.1 | 105.3 | 877219 |
| 1736811600 | 105.25 | 1.76 | 1.70 | 103.21 | 105.435 | 103.1 | 1166965 |
| 1736552400 | 103.49 | -2.27 | -2.15 | 106.01 | 106.21 | 103.0771 | 799321 |
| 1736379600 | 105.76 | 2.27 | 2.19 | 103.265 | 105.99 | 102.815 | 859127 |
| 1736293200 | 103.49 | 0.37 | 0.36 | 103.27 | 104.44 | 102.04 | 587849 |
| 1736206800 | 103.12 | -0.46 | -0.44 | 104.36 | 105.215 | 102.73 | 714746 |
| 1735947600 | 103.58 | 1.83 | 1.80 | 102.8 | 104.57 | 102.76 | 790491 |
| 1735861200 | 101.75 | 2.32 | 2.33 | 100.29 | 102.31 | 99.61 | 695182 |
| 1735688400 | 99.43 | -0.68 | -0.68 | 100.47 | 100.765 | 98.81 | 572618 |
| 1735602000 | 100.11 | 0.12 | 0.12 | 99.24 | 100.78 | 98.65 | 392930 |
| 1735342800 | 99.99 | -0.56 | -0.56 | 100.1 | 100.65 | 98.62 | 420639 |
| 1735256400 | 100.55 | -1.93 | -1.88 | 102.33 | 102.33 | 100 | 462851 |
| 1735077840 | 102.48 | 0.9 | 0.89 | 102.13 | 102.75 | 101.58 | 259453 |
| 1734997200 | 101.58 | 0.67 | 0.66 | 100.3 | 101.77 | 99.225 | 976345 |
| 1734738000 | 100.91 | 3.38 | 3.47 | 97.58 | 101.45 | 97.58 | 5600058 |
| 1734651600 | 97.53 | 2.12 | 2.22 | 97.285 | 99.485 | 97.285 | 1150594 |
| 1734565200 | 95.41 | -3.29 | -3.33 | 98.345 | 99 | 95.35 | 879033 |
| 1734478800 | 98.7 | -0.62 | -0.62 | 98.37 | 99.09 | 96.455 | 927049 |
| 1734392400 | 99.32 | -1.3 | -1.29 | 99.665 | 101.22 | 99.22 | 691572 |
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
