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 | -3.56 | -3.5610683205 | 99.97 | 100.895 | 95.76 | 12834912 | 98.18508393 | CS |
| 4 | -2.69 | -2.71442986882 | 99.1 | 102.97 | 95.76 | 9245919 | 99.20301464 | CS |
| 12 | -6.88 | -6.66085777907 | 103.29 | 105.0681 | 94.48 | 11558579 | 100.13269608 | CS |
| 26 | -29.54 | -23.4537514887 | 125.95 | 128.73 | 94.48 | 10365359 | 107.23281905 | CS |
| 52 | -22.81 | -19.1326958564 | 119.22 | 134.63 | 94.48 | 9364687 | 115.82441162 | CS |
| 156 | 16.64 | 20.8599724207 | 79.77 | 134.63 | 72.875 | 9127397 | 104.19142047 | CS |
| 260 | 6.03 | 6.6718300509 | 90.38 | 134.63 | 65.25 | 10112189 | 92.324385 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 96.24 | -1.68 | -1.72 | 98.29 | 98.29 | 95.76 | 17743584 |
| 1737157200 | 97.92 | -2.78 | -2.76 | 100.64 | 100.64 | 97.92 | 15761685 |
| 1737070800 | 100.7 | 0.61 | 0.61 | 100.57 | 100.895 | 99.95 | 7732788 |
| 1736984400 | 100.09 | 0.44 | 0.44 | 99.97 | 100.82 | 99.61 | 10101834 |
| 1736898000 | 99.65 | -1.33 | -1.32 | 101.79 | 101.79 | 99.01 | 10923886 |
| 1736811600 | 100.98 | 1.73 | 1.74 | 99.46 | 101.159 | 98.99 | 8167711 |
| 1736552400 | 99.25 | -0.6 | -0.60 | 99.26 | 100.405 | 98.81 | 11327795 |
| 1736379600 | 99.85 | -1.17 | -1.16 | 100.75 | 101.51 | 98.05 | 8652682 |
| 1736293200 | 101.02 | 1.3 | 1.30 | 100.32 | 102.97 | 100.05 | 10888907 |
| 1736206800 | 99.72 | 0.58 | 0.59 | 99.2 | 100.33 | 98.42 | 10109204 |
| 1735947600 | 99.14 | -0.03 | -0.03 | 99.5 | 99.75 | 98.69 | 6068176 |
| 1735861200 | 99.17 | -0.31 | -0.31 | 99.9 | 100.35 | 98.83 | 6329523 |
| 1735688400 | 99.48 | 1.11 | 1.13 | 98.5 | 99.53 | 98.43 | 6581312 |
| 1735602000 | 98.37 | -1.33 | -1.33 | 99.52 | 99.57 | 98.27 | 6848654 |
| 1735342800 | 99.7 | -0.17 | -0.17 | 99.5 | 100.35 | 99.24 | 6173581 |
| 1735256400 | 99.87 | 0.42 | 0.42 | 99.1 | 99.94 | 98.92 | 4760404 |
| 1735077840 | 99.45 | 0.08 | 0.08 | 99.22 | 99.64 | 98.795 | 3890305 |
| 1734997200 | 99.37 | 1.32 | 1.35 | 99.39 | 99.59 | 98.2009 | 8459268 |
| 1734738000 | 98.05 | -1.47 | -1.48 | 98.83 | 99.68 | 97.9 | 29255686 |
| 1734651600 | 99.52 | 1.18 | 1.20 | 98.56 | 99.935 | 97.82 | 12098984 |
| 1734565200 | 98.34 | -1.72 | -1.72 | 100.36 | 101.5 | 98.27 | 11974760 |
| 1734478800 | 100.06 | 0 | 0.00 | 99.9 | 100.8 | 99.36 | 13974249 |
| 1734392400 | 100.06 | -1.94 | -1.90 | 100.85 | 102.28 | 100.05 | 11694381 |
| 1734133200 | 102 | 0.75 | 0.74 | 101.13 | 102.57 | 100.53 | 10110027 |
| 1734046800 | 101.25 | 1.5 | 1.50 | 101.69 | 103 | 100.12 | 9551099 |
| 1733960400 | 99.75 | -1.25 | -1.24 | 100.78 | 101.45 | 99.26 | 21609018 |
| 1733874000 | 101 | -2.79 | -2.69 | 104.02 | 104.02 | 100.74 | 11357967 |
| 1733787600 | 103.79 | 0.7 | 0.68 | 103.1 | 105.0681 | 102.33 | 19141281 |
| 1733528400 | 103.09 | -0.46 | -0.44 | 103.88 | 103.945 | 102.69 | 11468772 |
| 1733442000 | 103.55 | 2.18 | 2.15 | 101.59 | 104.14 | 101.35 | 11054637 |
| 1733355600 | 101.37 | -0.48 | -0.47 | 101.5 | 102.09 | 101.05 | 11314465 |
| 1733269200 | 101.85 | 1.24 | 1.23 | 100.6 | 102.45 | 100.6 | 11378289 |
| 1733182800 | 100.61 | -1.03 | -1.01 | 102 | 102 | 100.46 | 13702816 |
| 1732917840 | 101.64 | -1.48 | -1.44 | 103.09 | 103.09 | 101.53 | 6081179 |
| 1732750800 | 103.12 | 1.5 | 1.48 | 101.85 | 103.45 | 101.64 | 9801774 |
| 1732664400 | 101.62 | 0.46 | 0.45 | 101.61 | 101.8 | 99.7 | 9322040 |
| 1732578000 | 101.16 | 1.98 | 2.00 | 100.14 | 101.74 | 99.51 | 34652615 |
| 1732318800 | 99.18 | -0.68 | -0.68 | 100.33 | 101.785 | 98.93 | 14025770 |
| 1732232400 | 99.86 | 2.42 | 2.48 | 97.71 | 100.48 | 96.95 | 15666945 |
| 1732146000 | 97.44 | 0.9 | 0.93 | 96.75 | 98.84 | 96.66 | 12135550 |
| 1732059600 | 96.54 | -0.02 | -0.02 | 96.99 | 97.55 | 95.26 | 13024851 |
| 1731973200 | 96.56 | 0.25 | 0.26 | 96.56 | 97.29 | 95.42 | 14142046 |
| 1731714000 | 96.31 | -2.05 | -2.08 | 97.78 | 97.92 | 94.48 | 16424693 |
| 1731627600 | 98.36 | -0.14 | -0.14 | 99.19 | 99.4 | 97.95 | 8686933 |
| 1731541200 | 98.5 | -0.08 | -0.08 | 98.22 | 99.45 | 97.9 | 8809342 |
| 1731454800 | 98.58 | -2.15 | -2.13 | 100.76 | 100.77 | 98.5 | 12278063 |
| 1731368400 | 100.73 | -2.19 | -2.13 | 103 | 103.4 | 100.46 | 10073780 |
| 1731109200 | 102.92 | 1.75 | 1.73 | 101.47 | 103.23 | 101 | 9207046 |
| 1731022800 | 101.17 | 0.44 | 0.44 | 101.41 | 101.69 | 100.85 | 8664543 |
| 1730936400 | 100.73 | -0.92 | -0.91 | 103.39 | 103.39 | 100.6 | 9097711 |
| 1730850000 | 101.65 | -0.22 | -0.22 | 101.4 | 101.73 | 100.52 | 6736485 |
| 1730763600 | 101.87 | -0.01 | -0.01 | 102.08 | 102.53 | 100.945 | 9182079 |
| 1730500800 | 101.88 | -0.44 | -0.43 | 102 | 102.72 | 101.21 | 10180773 |
| 1730414400 | 102.32 | -2.51 | -2.39 | 100.93 | 103.23 | 98.6 | 17415665 |
| 1730328000 | 104.83 | 1.1 | 1.06 | 103.46 | 105 | 102.9 | 13856041 |
| 1730241600 | 103.73 | -0.5 | -0.48 | 104.09 | 105.11 | 103.7 | 9253865 |
| 1730155200 | 104.23 | 0.25 | 0.24 | 104.6 | 105 | 103.93 | 6955063 |
| 1729896000 | 103.98 | -1.9 | -1.79 | 106.49 | 106.49 | 103.86 | 9622678 |
| 1729809600 | 105.88 | -0.5 | -0.47 | 105.82 | 106.62 | 105.26 | 8295644 |
| 1729723200 | 106.38 | -0.26 | -0.24 | 106.74 | 107.3623 | 106.2 | 8250488 |
| 1729636800 | 106.64 | 0.3 | 0.28 | 106.23 | 106.9 | 105.71 | 11833072 |
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
