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 | 1.47 | 1.64044191496 | 89.61 | 91.4 | 86.78 | 1290917 | 89.25965515 | CS |
| 4 | 8.8 | 10.6951871658 | 82.28 | 91.4 | 80.49 | 919839 | 86.78291783 | CS |
| 12 | 8.38 | 10.1330108827 | 82.7 | 91.4 | 79.53 | 771408 | 85.32988391 | CS |
| 26 | 7.86 | 9.44484498919 | 83.22 | 91.4 | 77.49 | 797018 | 82.72493233 | CS |
| 52 | 10.26 | 12.6948775056 | 80.82 | 94.77 | 77.49 | 728300 | 84.55085571 | CS |
| 156 | 13.63 | 17.5984506133 | 77.45 | 94.77 | 56.48 | 743436 | 75.62966304 | CS |
| 260 | 43.07 | 89.710476984 | 48.01 | 94.77 | 38.43 | 726896 | 70.25890616 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 91.08 | 1.48 | 1.65 | 90 | 91.22 | 89.915 | 788383 |
| 1732232400 | 89.6 | 1.08 | 1.22 | 88.435 | 89.66 | 88.07 | 506123 |
| 1732146000 | 88.52 | 0.69 | 0.79 | 88.08 | 88.58 | 86.78 | 536854 |
| 1732059600 | 87.83 | -2.34 | -2.60 | 89.105 | 89.93 | 87.37 | 1462186 |
| 1731973200 | 90.17 | 0.55 | 0.61 | 89.045 | 91.4 | 89.045 | 1621997 |
| 1731714000 | 89.62 | 0.45 | 0.50 | 89.61 | 90 | 88.7 | 2327425 |
| 1731627600 | 89.17 | 0.66 | 0.75 | 89.22 | 89.5 | 88.105 | 1816443 |
| 1731541200 | 88.51 | 0.39 | 0.44 | 88.22 | 89.35 | 88.05 | 597592 |
| 1731454800 | 88.12 | -0.96 | -1.08 | 88.82 | 88.99 | 87.71 | 872270 |
| 1731368400 | 89.08 | 1.27 | 1.45 | 88.42 | 89.09 | 88.045 | 633991 |
| 1731109200 | 87.81 | 0.25 | 0.29 | 87.66 | 88.39 | 86.99 | 465159 |
| 1731022800 | 87.56 | -1.2 | -1.35 | 88.45 | 88.59 | 87.39 | 729528 |
| 1730936400 | 88.76 | 4.16 | 4.92 | 87.75 | 88.99 | 87.75 | 999537 |
| 1730850000 | 84.6 | 1.36 | 1.63 | 83.33 | 84.65 | 83.21 | 542184 |
| 1730763600 | 83.24 | 0.72 | 0.87 | 82.66 | 83.855 | 82.56 | 553314 |
| 1730500800 | 82.52 | 1.07 | 1.31 | 81.86 | 82.87 | 81.72 | 670704 |
| 1730414400 | 81.45 | -0.16 | -0.20 | 81.14 | 82.035 | 80.98 | 964663 |
| 1730328000 | 81.61 | 0.11 | 0.13 | 81.14 | 81.89 | 81.11 | 952819 |
| 1730241600 | 81.5 | 0.05 | 0.06 | 80.71 | 81.685 | 80.49 | 733889 |
| 1730155200 | 81.45 | -0.69 | -0.84 | 82.7 | 83.09 | 81.37 | 720895 |
| 1729896000 | 82.14 | -0.2 | -0.24 | 82.28 | 83.105 | 81.705 | 689208 |
| 1729809600 | 82.34 | -0.56 | -0.68 | 81.35 | 82.76 | 80.3 | 1008746 |
| 1729723200 | 82.9 | -0.9 | -1.07 | 83.63 | 84.075 | 82.57 | 844178 |
| 1729636800 | 83.8 | -1.23 | -1.45 | 84.62 | 84.62 | 83.64 | 711191 |
| 1729550400 | 85.03 | -0.89 | -1.04 | 85.32 | 85.705 | 84.61 | 543563 |
| 1729291200 | 85.92 | 0.02 | 0.02 | 85.94 | 86.44 | 85.55 | 446745 |
| 1729204800 | 85.9 | -0.21 | -0.24 | 86.41 | 86.42 | 85.49 | 469211 |
| 1729118400 | 86.11 | -0.31 | -0.36 | 86.41 | 86.81 | 86.02 | 740868 |
| 1729032000 | 86.42 | -0.57 | -0.66 | 87.19 | 87.74 | 86.38 | 444332 |
| 1728945600 | 86.99 | 0.69 | 0.80 | 86.33 | 87.02 | 86.09 | 549842 |
| 1728686400 | 86.3 | 1.34 | 1.58 | 85.28 | 86.4495 | 85.28 | 877039 |
| 1728600000 | 84.96 | -0.67 | -0.78 | 85.18 | 85.18 | 84.5725 | 379971 |
| 1728513600 | 85.63 | 0.4 | 0.47 | 85.13 | 86.17 | 84.95 | 405696 |
| 1728427200 | 85.23 | -0.57 | -0.66 | 85.95 | 85.95 | 85.0869 | 353174 |
| 1728340800 | 85.8 | 0.01 | 0.01 | 85.35 | 86.195 | 85.25 | 517498 |
| 1728081600 | 85.79 | -0.42 | -0.49 | 86.77 | 86.84 | 85.39 | 431350 |
| 1727995200 | 86.21 | -0.51 | -0.59 | 86.47 | 86.5 | 85.67 | 608550 |
| 1727908800 | 86.72 | 0.3 | 0.35 | 86.15 | 86.84 | 85.98 | 448566 |
| 1727822400 | 86.42 | -1.09 | -1.25 | 87.5 | 87.6 | 85.85 | 521689 |
| 1727735520 | 87.51 | -0.13 | -0.15 | 87.46 | 87.75 | 86.84 | 716909 |
| 1727476800 | 87.64 | 0.83 | 0.96 | 87.28 | 88.51 | 86.98 | 728932 |
| 1727390400 | 86.81 | 1.93 | 2.27 | 85.7 | 87.165 | 85.47 | 685790 |
| 1727304000 | 84.88 | -0.78 | -0.91 | 86.25 | 86.25 | 84.86 | 937768 |
| 1727217600 | 85.66 | -0.11 | -0.13 | 85.96 | 86.25 | 85.41 | 728538 |
| 1727131200 | 85.77 | 1.18 | 1.39 | 85.05 | 85.97 | 84.505 | 622279 |
| 1726872000 | 84.59 | -1.26 | -1.47 | 85.55 | 85.75 | 84.31 | 1882811 |
| 1726785600 | 85.85 | 2.14 | 2.56 | 85.125 | 85.95 | 84.54 | 819630 |
| 1726699200 | 83.71 | -0.18 | -0.21 | 84 | 85.02 | 83.32 | 1060333 |
| 1726612800 | 83.89 | -0.08 | -0.10 | 84.27 | 84.93 | 83.74 | 918002 |
| 1726526400 | 83.97 | 0.88 | 1.06 | 83.55 | 84.26 | 83.34 | 660571 |
| 1726267200 | 83.09 | 0.77 | 0.94 | 82.65 | 83.43 | 82.45 | 482954 |
| 1726180800 | 82.32 | 0.2 | 0.24 | 82.1689 | 82.39 | 81.51 | 573154 |
| 1726094400 | 82.12 | 0.35 | 0.43 | 81.74 | 82.39 | 80.36 | 931281 |
| 1726008000 | 81.77 | 0.39 | 0.48 | 80.72 | 81.87 | 80.55 | 566957 |
| 1725921600 | 81.38 | 1.35 | 1.69 | 80.5 | 81.77 | 79.77 | 981596 |
| 1725662400 | 80.03 | -0.08 | -0.10 | 80.56 | 80.6393 | 79.53 | 697842 |
| 1725576000 | 80.11 | -1.44 | -1.77 | 80.86 | 81.014651 | 79.855 | 639453 |
| 1725489600 | 81.55 | -0.09 | -0.11 | 81.29 | 81.86 | 80.91 | 588231 |
| 1725403200 | 81.64 | -1.71 | -2.05 | 82.84 | 82.95 | 81.2 | 721532 |
| 1725057600 | 83.35 | 0.97 | 1.18 | 82.7 | 83.4 | 82.01 | 869507 |
| 1724971200 | 82.38 | 0.61 | 0.75 | 82.43 | 83.17 | 82.015 | 438480 |
| 1724884800 | 81.77 | 0.01 | 0.01 | 81.84 | 82.48 | 81.33 | 764531 |
| 1724798400 | 81.76 | -0.4 | -0.49 | 81.92 | 82.25 | 81.335 | 443840 |
| 1724712000 | 82.16 | -0.12 | -0.15 | 82.65 | 83.31 | 82 | 445538 |
| 1724452800 | 82.28 | 0.63 | 0.77 | 82.07 | 82.99 | 81.7 | 672706 |
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
Premium
