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 | -1.53 | -1.50457272101 | 101.69 | 103.41 | 97.0147 | 681254 | 100.69958115 | CS |
| 4 | -11.28 | -10.1220387653 | 111.44 | 114.35 | 95.45 | 940561 | 102.43314522 | CS |
| 12 | -8.31 | -7.66110445284 | 108.47 | 114.35 | 95.35 | 937634 | 102.62389671 | CS |
| 26 | 27.16 | 37.2054794521 | 73 | 114.35 | 72.69 | 788759 | 94.9551589 | CS |
| 52 | 48.16 | 92.6153846154 | 52 | 114.35 | 51.169 | 726548 | 81.35348489 | CS |
| 156 | 47.29 | 89.4458104785 | 52.87 | 114.35 | 45.105 | 661552 | 63.42943149 | CS |
| 260 | 61.46 | 158.811369509 | 38.7 | 114.35 | 38.46 | 708852 | 59.15884117 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734133200 | 100.62 | -1.02 | -1.00 | 101.68 | 101.93 | 100.45 | 714296 |
| 1734046800 | 101.64 | 0.14 | 0.14 | 101.53 | 102.69 | 101.46 | 914026 |
| 1733960400 | 101.5 | 3.27 | 3.33 | 98.68 | 102.29 | 98.295 | 907475 |
| 1733874000 | 98.23 | -0.42 | -0.43 | 99.38 | 100.55 | 98.09 | 694501 |
| 1733787600 | 98.65 | -4.28 | -4.16 | 103.46 | 103.46 | 98.54 | 717109 |
| 1733528400 | 102.93 | -1.34 | -1.29 | 104.25 | 104.7716 | 102.445 | 636665 |
| 1733442000 | 104.27 | 2.4 | 2.36 | 102.53 | 104.81 | 102.29 | 650090 |
| 1733355600 | 101.87 | -0.89 | -0.87 | 102.52 | 103.13 | 100.98 | 847493 |
| 1733269200 | 102.76 | 0.59 | 0.58 | 102.67 | 103.03 | 101.62 | 1236021 |
| 1733182800 | 102.17 | -3.95 | -3.72 | 106 | 106.04 | 101.775 | 954152 |
| 1732917840 | 106.12 | 0.31 | 0.29 | 106.35 | 107.15 | 105.78 | 504282 |
| 1732750800 | 105.81 | -0.94 | -0.88 | 106.15 | 106.63 | 105.22 | 942891 |
| 1732664400 | 106.75 | 1.02 | 0.96 | 105.955 | 107.09 | 105.295 | 916505 |
| 1732578000 | 105.73 | -2.83 | -2.61 | 109.085 | 109.38 | 105.03 | 1479471 |
| 1732318800 | 108.56 | 0.15 | 0.14 | 108.47 | 109.846 | 107.52 | 893331 |
| 1732232400 | 108.41 | 5.68 | 5.53 | 104.87 | 108.56 | 104.3878 | 1525607 |
| 1732146000 | 102.73 | -0.3 | -0.29 | 101.45 | 102.82 | 100.99 | 2993301 |
| 1732059600 | 103.03 | 1.06 | 1.04 | 101.2 | 103.51 | 101.2 | 1523421 |
| 1731973200 | 101.97 | 1.18 | 1.17 | 101.13 | 102.81 | 100.47 | 962775 |
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
