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 | 4.4126 | 5.6470437676 | 78.14 | 82.74 | 76.03 | 15080837 | 78.96356229 | CS |
| 4 | -5.5274 | -6.27543142598 | 88.08 | 90.265 | 75.93 | 16997923 | 81.03672985 | CS |
| 12 | -16.4474 | -16.6135353535 | 99 | 100.15 | 75.93 | 17191608 | 87.41877145 | CS |
| 26 | -23.9374 | -22.4785425862 | 106.49 | 106.49 | 75.93 | 14226219 | 92.7622447 | CS |
| 52 | -47.5274 | -36.5370541205 | 130.08 | 134.63 | 75.93 | 11432575 | 103.41687969 | CS |
| 156 | -2.0374 | -2.40855893132 | 84.59 | 134.63 | 75.93 | 9497338 | 104.197038 | CS |
| 260 | 1.3226 | 1.62821617629 | 81.23 | 134.63 | 70.89 | 10214633 | 92.86268563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 82.74 | 2.9 | 3.63 | 80.17 | 83.28 | 78.06 | 28376669 |
| 1745534400 | 79.84 | 1.1 | 1.40 | 78.27 | 79.97 | 76.03 | 18467054 |
| 1745448000 | 78.74 | -0.23 | -0.29 | 78.5 | 80.2 | 78 | 17811845 |
| 1745361600 | 78.97 | 1.12 | 1.44 | 78.15 | 79.04 | 77.66 | 12916081 |
| 1745275200 | 77.85 | -0.15 | -0.19 | 78.14 | 78.19 | 76.99 | 11009474 |
| 1744929600 | 78 | 1.54 | 2.01 | 76.89 | 78.75 | 76.88 | 21306993 |
| 1744843200 | 76.46 | -1.93 | -2.46 | 78.6 | 78.8 | 75.93 | 16549324 |
| 1744756800 | 78.39 | -0.78 | -0.99 | 79.55 | 79.96 | 77.72 | 16017444 |
| 1744670400 | 79.17 | -0.01 | -0.01 | 79.91 | 80.11 | 78.36 | 15798914 |
| 1744411200 | 79.18 | 1.63 | 2.10 | 78.04 | 79.44 | 76.35 | 15516123 |
| 1744324800 | 77.55 | -4.36 | -5.32 | 80.61 | 81.12 | 75.96 | 19333723 |
| 1744238400 | 81.91 | 2.96 | 3.75 | 76.72 | 81.99 | 76 | 22923845 |
| 1744152000 | 78.95 | -2.23 | -2.75 | 83.24 | 83.27 | 77.54 | 20562877 |
| 1744065600 | 81.18 | -0.29 | -0.36 | 80.54 | 83.21 | 79.3 | 26299359 |
| 1743806400 | 81.47 | -4.92 | -5.70 | 85.38 | 86.27 | 81.08 | 22957913 |
| 1743720000 | 86.39 | -0.21 | -0.24 | 88.73 | 88.9 | 86.26 | 12688576 |
| 1743633600 | 86.6 | -0.52 | -0.60 | 87.2 | 87.2 | 85.32 | 10587145 |
| 1743547200 | 87.12 | -2.64 | -2.94 | 89.96 | 89.96 | 86.61 | 13920680 |
| 1743460800 | 89.76 | 0.53 | 0.59 | 89.25 | 90.265 | 88.37 | 14981479 |
| 1743201600 | 89.23 | 1.63 | 1.86 | 88.08 | 90.14 | 87.6701 | 12390660 |
| 1743115200 | 87.6 | -0.51 | -0.58 | 88.6 | 88.6 | 87.38 | 12917215 |
| 1743028800 | 88.11 | 0.24 | 0.27 | 88.1 | 89.32 | 87.31 | 13809330 |
| 1742942400 | 87.87 | -4.44 | -4.81 | 92.49 | 92.49 | 87.08 | 20598342 |
| 1742856000 | 92.31 | -0.8 | -0.86 | 92.96 | 93.11 | 91.56 | 17247315 |
| 1742596800 | 93.11 | -1.62 | -1.71 | 94.58 | 94.74 | 93.07 | 68232764 |
| 1742510400 | 94.73 | 0.71 | 0.76 | 94.07 | 95.16 | 93.68 | 13008802 |
| 1742424000 | 94.02 | -0.7 | -0.74 | 95.25 | 95.43 | 93.64 | 11373838 |
| 1742337600 | 94.72 | -0.07 | -0.07 | 95.225 | 95.44 | 93.84 | 8667924 |
| 1742251200 | 94.79 | 0.22 | 0.23 | 93.645 | 95.2956 | 93.08 | 12236288 |
| 1741992000 | 94.57 | -0.14 | -0.15 | 94.5 | 94.875 | 93.45 | 12680037 |
| 1741905600 | 94.71 | 1.36 | 1.46 | 93.72 | 96.34 | 93.4 | 16568837 |
| 1741819200 | 93.35 | -1.38 | -1.46 | 94.1 | 94.4 | 92.8575 | 11893524 |
| 1741732800 | 94.73 | -0.5 | -0.53 | 94.94 | 95.38 | 93.58 | 21905257 |
| 1741646400 | 95.23 | 0.58 | 0.61 | 94.88 | 97 | 94.685 | 21370327 |
| 1741390800 | 94.65 | 0.65 | 0.69 | 94.26 | 97.31 | 93.85 | 23982798 |
| 1741304400 | 94 | 0.81 | 0.87 | 93.1 | 94.05 | 91.78 | 11267572 |
| 1741218000 | 93.19 | 0.63 | 0.68 | 91.08 | 93.45 | 90.5 | 13106494 |
| 1741131600 | 92.56 | -0.59 | -0.63 | 93.58 | 95.36 | 92.32 | 15059347 |
| 1741045200 | 93.15 | 0.9 | 0.98 | 91.775 | 93.21 | 91.775 | 13611979 |
| 1740786000 | 92.25 | 1.67 | 1.84 | 90.65 | 92.35 | 90.65 | 15471175 |
| 1740699600 | 90.58 | 1.2 | 1.34 | 89.37 | 90.97 | 89.25 | 10699689 |
| 1740613200 | 89.38 | -2.05 | -2.24 | 91.3 | 91.37 | 88.86 | 13526213 |
| 1740526800 | 91.43 | 0.16 | 0.18 | 91.66 | 93.055 | 90.44 | 18261502 |
| 1740440400 | 91.27 | 1.77 | 1.98 | 89.82 | 91.85 | 88.93 | 19411088 |
| 1740181200 | 89.5 | 1.82 | 2.08 | 87.87 | 89.53 | 87.01 | 15702224 |
| 1740094800 | 87.68 | 2.08 | 2.43 | 86.36 | 87.7 | 85.9 | 14841959 |
| 1740008400 | 85.6 | 2.31 | 2.77 | 83.13 | 85.63 | 82.85 | 17487234 |
| 1739922000 | 83.29 | 0.28 | 0.34 | 81.13 | 83.59 | 81.04 | 25854401 |
| 1739576400 | 83.01 | -1.41 | -1.67 | 84.415 | 84.78 | 82.0939 | 26770050 |
| 1739490000 | 84.42 | -1.25 | -1.46 | 85.46 | 85.7 | 84.31 | 20399933 |
| 1739403600 | 85.67 | -0.87 | -1.01 | 86.2 | 86.67 | 85.61 | 14780893 |
| 1739317200 | 86.54 | 0.14 | 0.16 | 86.26 | 86.99 | 85.73 | 20917749 |
| 1739230800 | 86.4 | -0.88 | -1.01 | 87.25 | 87.98 | 86.27 | 21202105 |
| 1738971600 | 87.28 | -0.77 | -0.87 | 87.5 | 88.6 | 87.12 | 15588347 |
| 1738885200 | 88.05 | -1.62 | -1.81 | 89.81 | 89.81 | 87.84 | 19483770 |
| 1738798800 | 89.67 | -1.07 | -1.18 | 90.39 | 90.78 | 87.995 | 21667366 |
| 1738712400 | 90.74 | -9.05 | -9.07 | 89 | 91.23 | 87.33 | 50827287 |
| 1738626000 | 99.79 | 0.97 | 0.98 | 97.99 | 100.15 | 97.99 | 12864242 |
| 1738366800 | 98.82 | -0.13 | -0.13 | 99.09 | 100.0599 | 98.58 | 11391186 |
| 1738280400 | 98.95 | 0.67 | 0.68 | 99.29 | 99.41 | 98.23 | 10152644 |
| 1738194000 | 98.28 | 0.83 | 0.85 | 97.46 | 99.15 | 97.05 | 10217563 |
| 1738107600 | 97.45 | -0.49 | -0.50 | 97.73 | 98.88 | 96.59 | 12829718 |
| 1738021200 | 97.94 | 2.39 | 2.50 | 97.83 | 98.62 | 95.98 | 15061241 |
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
