Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 0.517777010701 | 86.91 | 87.935 | 85.34 | 3823576 | 86.3567726 | CS |
| 4 | 5.11 | 6.21276595745 | 82.25 | 88.09 | 79.74 | 3591075 | 84.46580056 | CS |
| 12 | 5.03 | 6.10955909146 | 82.33 | 89.05 | 78.72 | 3372248 | 83.54656925 | CS |
| 26 | 11.37 | 14.9624950651 | 75.99 | 89.05 | 67.3 | 3338361 | 80.38540313 | CS |
| 52 | 17.11 | 24.3558718861 | 70.25 | 89.05 | 64.61 | 3281260 | 75.70545637 | CS |
| 156 | 21.8 | 33.2519829164 | 65.56 | 89.05 | 48.95 | 4036504 | 67.22634193 | CS |
| 260 | 37.36 | 74.72 | 50 | 89.05 | 22.85 | 4691658 | 58.11693893 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 86.64 | 0.96 | 1.12 | 85.69 | 87.635 | 85.34 | 3979833 |
| 1738107600 | 85.68 | -1.28 | -1.47 | 86.95 | 87.935 | 85.64 | 3586526 |
| 1738021200 | 86.96 | 0.93 | 1.08 | 86.24 | 87.03 | 85.87 | 4113274 |
| 1737762000 | 86.03 | 0.27 | 0.31 | 86.91 | 87.64 | 85.86 | 3614669 |
| 1737675600 | 85.76 | 0 | 0.00 | 85.76 | 85.76 | 85.76 | 0 |
| 1737589200 | 85.76 | -1.12 | -1.29 | 86.79 | 86.79 | 85.655 | 3464370 |
| 1737502800 | 86.88 | 0.1 | 0.12 | 87.07 | 88.09 | 86.77 | 3102914 |
| 1737157200 | 86.78 | 0.89 | 1.04 | 86.28 | 87.39 | 85.87 | 5168508 |
| 1737070800 | 85.89 | 0.96 | 1.13 | 84.83 | 85.97 | 84.502 | 3680224 |
| 1736984400 | 84.93 | 1.1 | 1.31 | 85.14 | 85.67 | 84.82 | 4415646 |
| 1736898000 | 83.83 | 1.92 | 2.34 | 82 | 83.93 | 81.89 | 3967908 |
| 1736811600 | 81.91 | 1.66 | 2.07 | 80.04 | 82.05 | 79.74 | 3616487 |
| 1736552400 | 80.25 | -2.57 | -3.10 | 82.28 | 82.38 | 80.06 | 3814625 |
| 1736379600 | 82.82 | 0.68 | 0.83 | 81.97 | 83.01 | 80.855 | 4071251 |
| 1736293200 | 82.14 | 0.15 | 0.18 | 82.5 | 83.19 | 81.73 | 2744997 |
| 1736206800 | 81.99 | -0.22 | -0.27 | 82.57 | 84.01 | 81.88 | 3321808 |
| 1735947600 | 82.21 | 0.43 | 0.53 | 82.17 | 82.68 | 81.46 | 2512707 |
| 1735861200 | 81.78 | -0.1 | -0.12 | 82.25 | 82.82 | 81.4 | 2129370 |
| 1735688400 | 81.88 | 0.37 | 0.45 | 81.76 | 82.26 | 81.61 | 1795199 |
| 1735602000 | 81.51 | -0.74 | -0.90 | 81.27 | 82.1 | 80.86 | 1884033 |
| 1735342800 | 82.25 | -0.5 | -0.60 | 81.97 | 83.1319 | 81.97 | 1617997 |
| 1735256400 | 82.75 | 0.5 | 0.61 | 81.65 | 82.86 | 81.51 | 1503386 |
| 1735077840 | 82.25 | 0.54 | 0.66 | 81.71 | 82.435 | 81.45 | 1075898 |
| 1734997200 | 81.71 | 0.35 | 0.43 | 81.21 | 81.795 | 80.86 | 2275028 |
| 1734738000 | 81.36 | 1.25 | 1.56 | 79.86 | 82.32 | 79.48 | 8296460 |
| 1734651600 | 80.11 | 1.32 | 1.68 | 79.52 | 80.62 | 79.03 | 5072516 |
| 1734565200 | 78.79 | -2.46 | -3.03 | 81.09 | 81.8 | 78.72 | 4356169 |
| 1734478800 | 81.25 | -1.49 | -1.80 | 82.08 | 82.248 | 80.9 | 3041836 |
| 1734392400 | 82.74 | -0.25 | -0.30 | 82.56 | 82.96 | 81.92 | 3429048 |
| 1734133200 | 82.99 | -0.23 | -0.28 | 83.28 | 83.41 | 82.405 | 4426988 |
| 1734046800 | 83.22 | 2.89 | 3.60 | 82.5 | 84.68 | 82.04 | 6728684 |
| 1733960400 | 80.33 | -1.41 | -1.72 | 82.05 | 82.05 | 79.97 | 4444471 |
| 1733874000 | 81.74 | -0.54 | -0.66 | 82.28 | 82.479 | 80.5 | 3914272 |
| 1733787600 | 82.28 | -2.94 | -3.45 | 85.44 | 85.59 | 81.88 | 4884229 |
| 1733528400 | 85.22 | -0.66 | -0.77 | 85.98 | 86.5 | 85.03 | 1844106 |
| 1733442000 | 85.88 | 0.5 | 0.59 | 85.58 | 86.36 | 85.21 | 3164962 |
| 1733355600 | 85.38 | -0.34 | -0.40 | 85.52 | 85.85 | 84.64 | 2319432 |
| 1733269200 | 85.72 | -1.16 | -1.34 | 87.16 | 87.36 | 85.36 | 3680501 |
| 1733182800 | 86.88 | -1.35 | -1.53 | 88.56 | 88.59 | 86.75 | 3358732 |
| 1732917840 | 88.23 | -0.02 | -0.02 | 88.22 | 88.68 | 87.97 | 1649493 |
| 1732750800 | 88.25 | 0.49 | 0.56 | 87.87 | 89.05 | 87.75 | 2997905 |
| 1732664400 | 87.76 | 0.42 | 0.48 | 87.32 | 87.88 | 86.36 | 3072834 |
| 1732578000 | 87.34 | 0.75 | 0.87 | 86.9 | 87.64 | 86.63 | 4086544 |
| 1732318800 | 86.59 | 1.4 | 1.64 | 85.09 | 86.79 | 84.79 | 3268520 |
| 1732232400 | 85.19 | 2.59 | 3.14 | 83.16 | 85.425 | 83 | 3677858 |
| 1732146000 | 82.6 | -0.03 | -0.04 | 83.12 | 83.25 | 82.21 | 2513405 |
| 1732059600 | 82.63 | -0.74 | -0.89 | 82.31 | 83.01 | 81.59 | 2402849 |
| 1731973200 | 83.37 | 0.04 | 0.05 | 83.34 | 83.79 | 83.04 | 1883576 |
| 1731714000 | 83.33 | 0.73 | 0.88 | 82.43 | 83.81 | 82.43 | 4393105 |
| 1731627600 | 82.6 | 0.58 | 0.71 | 82.51 | 83.48 | 82.29 | 2737460 |
| 1731541200 | 82.02 | -0.18 | -0.22 | 82.11 | 82.86 | 81.945 | 2369293 |
| 1731454800 | 82.2 | 0.43 | 0.53 | 81.8 | 82.57 | 81.71 | 2449794 |
| 1731368400 | 81.77 | 0.75 | 0.93 | 81.57 | 83.15 | 81.57 | 3988278 |
| 1731109200 | 81.02 | 0 | 0.00 | 81.47 | 81.56 | 80.2801 | 3643194 |
| 1731022800 | 81.02 | -2.23 | -2.68 | 82.38 | 83.28 | 80.96 | 4768417 |
| 1730936400 | 83.25 | 5.1 | 6.53 | 82.49 | 83.91 | 81.43 | 8819009 |
| 1730850000 | 78.15 | -0.41 | -0.52 | 78.16 | 78.88 | 77.44 | 3019879 |
| 1730763600 | 78.56 | 0.13 | 0.17 | 78.85 | 78.89 | 78.045 | 2424390 |
| 1730500800 | 78.43 | 0.01 | 0.01 | 78.45 | 79.725 | 78.235 | 2661028 |
| 1730414400 | 78.42 | -4.76 | -5.72 | 76.56 | 79.17 | 76.08 | 7355589 |
| 1730328000 | 83.18 | 0.35 | 0.42 | 82.75 | 83.95 | 82.75 | 2737289 |
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
