Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.62 | -3.092905206 | 84.71 | 87.23 | 80.81 | 2933061 | 83.59861873 | CS |
| 4 | -3.21 | -3.7631887456 | 85.3 | 91.535 | 76.83 | 3562382 | 83.93311534 | CS |
| 12 | 5.635 | 7.37034857105 | 76.455 | 92.35 | 74.22 | 3724054 | 82.62288906 | CS |
| 26 | -29.13 | -26.1913324942 | 111.22 | 121.635 | 66.22 | 4294644 | 89.30099107 | CS |
| 52 | -3.91 | -4.54651162791 | 86 | 121.635 | 66.22 | 3924948 | 91.30421231 | CS |
| 156 | -109.84 | -57.2291981452 | 191.93 | 197.406 | 48.3701 | 3652029 | 97.49741872 | CS |
| 260 | -232.77 | -73.9280950264 | 314.86 | 374.2 | 48.3701 | 2815376 | 133.35829645 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 81.99 | 0.19 | 0.23 | 81.4 | 83.31 | 81.36 | 1736697 |
| 1783550400 | 81.8 | -2.64 | -3.13 | 82.93 | 84.15 | 80.81 | 3333222 |
| 1783464000 | 84.44 | -0.46 | -0.54 | 86.45 | 87.23 | 84.0201 | 2293698 |
| 1783377600 | 84.9 | 1.19 | 1.42 | 84.07 | 85.575 | 82.75 | 2844792 |
| 1783032000 | 83.71 | 1.24 | 1.50 | 84.71 | 85.62 | 82.555 | 3260530 |
| 1782945600 | 82.47 | 3.52 | 4.46 | 79.43 | 82.53 | 78.69 | 3663656 |
| 1782859200 | 78.95 | -0.42 | -0.53 | 78.17 | 79.67 | 76.83 | 3084462 |
| 1782772800 | 79.37 | -1.17 | -1.45 | 80.92 | 81.22 | 77.715 | 3793419 |
| 1782513600 | 80.54 | -0.96 | -1.18 | 80.5 | 82.75 | 79.28 | 5108449 |
| 1782427200 | 81.5 | -1.77 | -2.13 | 83.42 | 84.01 | 81.18 | 2150964 |
| 1782340800 | 83.27 | -0.49 | -0.59 | 84.32 | 84.99 | 82.7801 | 3136309 |
| 1782254400 | 83.76 | -0.77 | -0.91 | 83.43 | 85.03 | 82.59 | 3405192 |
| 1782168000 | 84.53 | -0.28 | -0.33 | 85.55 | 85.975 | 83.8 | 5149543 |
| 1781822400 | 84.81 | 2.35 | 2.85 | 84 | 85.57 | 83.89 | 5700306 |
| 1781736000 | 82.46 | -5.12 | -5.85 | 87.71 | 88.59 | 82.38 | 3784486 |
| 1781649600 | 87.58 | -2.42 | -2.69 | 90 | 91.535 | 87.51 | 4092088 |
| 1781563200 | 90 | 0.32 | 0.36 | 90.69 | 91.5 | 89.35 | 3554404 |
| 1781304000 | 89.68 | 1.66 | 1.89 | 87.84 | 89.93 | 87.84 | 2798700 |
| 1781217600 | 88.02 | 2.63 | 3.08 | 85.3 | 88.96 | 85.28 | 2968658 |
| 1781131200 | 85.39 | -1.17 | -1.35 | 85.83 | 88.17 | 84.801 | 4067939 |
| 1781044800 | 86.56 | 1.92 | 2.27 | 85.91 | 88.06 | 85.485 | 3847870 |
| 1780958400 | 84.64 | 1.15 | 1.38 | 83.83 | 85.22 | 82.7 | 2958670 |
| 1780699200 | 83.49 | 0.59 | 0.71 | 82.65 | 83.98 | 82.31 | 3164999 |
| 1780612800 | 82.9 | 0.85 | 1.04 | 82.97 | 84.5 | 81.4 | 4418643 |
| 1780526400 | 82.05 | -1.36 | -1.63 | 83.32 | 83.5 | 81.32 | 5990630 |
| 1780440000 | 83.41 | -2.17 | -2.54 | 85.79 | 86.93 | 82.59 | 4309334 |
| 1780353600 | 85.58 | -3.37 | -3.79 | 87.77 | 88.4 | 84.73 | 4159815 |
| 1780094400 | 88.95 | -1.92 | -2.11 | 90.9 | 90.99 | 88.88 | 5540396 |
| 1780008000 | 90.87 | -0.33 | -0.36 | 90.55 | 92.35 | 89.66 | 3103090 |
| 1779921600 | 91.2 | 4.6 | 5.31 | 88.35 | 92.25 | 88.35 | 4251705 |
| 1779835200 | 86.6 | -1.72 | -1.95 | 88.56 | 88.81 | 86.08 | 3598913 |
| 1779489600 | 88.32 | 9.41 | 11.92 | 88.96 | 90.57 | 86 | 8103577 |
| 1779403200 | 78.91 | 0.71 | 0.91 | 77.86 | 79.45 | 76.48 | 3726913 |
| 1779316800 | 78.2 | 2.06 | 2.71 | 76.79 | 78.42 | 75.67 | 3309492 |
| 1779230400 | 76.14 | -3.87 | -4.84 | 79.38 | 79.4 | 75.2646 | 4504521 |
| 1779144000 | 80.01 | -0.27 | -0.34 | 80.16 | 82.295 | 79.72 | 1895809 |
| 1778884800 | 80.28 | -0.55 | -0.68 | 80.5 | 81.205 | 79.59 | 2720682 |
| 1778798400 | 80.83 | -1.3 | -1.58 | 82.3 | 82.79 | 80.54 | 3217794 |
| 1778712000 | 82.13 | -2.76 | -3.25 | 84.58 | 85.11 | 82.12 | 2451538 |
| 1778625600 | 84.89 | 2.14 | 2.59 | 82.28 | 85.345 | 81.82 | 3110597 |
| 1778539200 | 82.75 | -3.45 | -4.00 | 85.34 | 85.6 | 82.0446 | 3092226 |
| 1778280000 | 86.2 | 0.91 | 1.07 | 85.72 | 86.21 | 84.27 | 2310323 |
| 1778193600 | 85.29 | -1.38 | -1.59 | 86.58 | 87.9 | 84.88 | 3023731 |
| 1778107200 | 86.67 | 3.82 | 4.61 | 83.8 | 87.43 | 83.74 | 3746321 |
| 1778020800 | 82.85 | 1.52 | 1.87 | 81.21 | 83.86 | 79.55 | 3987657 |
| 1777934400 | 81.33 | 2.03 | 2.56 | 78.67 | 82.94 | 78.5281 | 5332277 |
| 1777675200 | 79.3 | 2.59 | 3.38 | 86.3 | 86.42 | 77.95 | 7021690 |
| 1777588800 | 76.71 | 1.02 | 1.35 | 75.86 | 77.645 | 75.22 | 4808101 |
| 1777502400 | 75.69 | -1.41 | -1.83 | 75.86 | 76.86 | 75.4467 | 3165330 |
| 1777416000 | 77.1 | -0.22 | -0.28 | 77.74 | 77.9 | 75.64 | 3822048 |
| 1777329600 | 77.32 | -0.5 | -0.64 | 78.16 | 78.88 | 76.46 | 3102263 |
| 1777070400 | 77.82 | 1.42 | 1.86 | 77.95 | 78.32 | 77.1 | 2252062 |
| 1776984000 | 76.4 | -0.26 | -0.34 | 76.72 | 77.2 | 74.68 | 2498651 |
| 1776897600 | 76.66 | 0.8 | 1.05 | 76.75 | 77.26 | 75.36 | 3545621 |
| 1776811200 | 75.86 | -1.99 | -2.56 | 78 | 78.54 | 75.355 | 3372464 |
| 1776724800 | 77.85 | 1.65 | 2.17 | 75.8 | 77.99 | 75.5185 | 3232369 |
| 1776465600 | 76.2 | 0.86 | 1.14 | 76.87 | 78.88 | 76 | 4180059 |
| 1776379200 | 75.34 | -1.26 | -1.64 | 76.455 | 76.79 | 74.22 | 3202070 |
| 1776292800 | 76.6 | 0.18 | 0.24 | 76.7 | 77 | 74.8625 | 2724908 |
| 1776206400 | 76.42 | 1.87 | 2.51 | 74.97 | 76.51 | 74.65 | 3925038 |
| 1776120000 | 74.55 | 1.88 | 2.59 | 72.05 | 74.83 | 71.85 | 4961835 |
| 1775860800 | 72.67 | -0.62 | -0.85 | 73.54 | 74.4 | 71.795 | 4912909 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
