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 | 7.43 | 7.11140888208 | 104.48 | 111.915 | 101.3533 | 2418685 | 105.23238954 | CS |
| 4 | 4.78 | 4.46186875758 | 107.13 | 115.09 | 94.81 | 2942843 | 104.67298298 | CS |
| 12 | 18.4 | 19.6770398888 | 93.51 | 115.09 | 87.72 | 2734245 | 99.48400901 | CS |
| 26 | 29.13 | 35.189659338 | 82.78 | 115.09 | 76.13 | 2666513 | 93.09866856 | CS |
| 52 | 60.36 | 117.090203686 | 51.55 | 115.09 | 51.42 | 3162806 | 81.28371102 | CS |
| 156 | 73.71 | 192.958115183 | 38.2 | 115.09 | 30.25 | 3462186 | 51.57830942 | CS |
| 260 | 71.9 | 179.705073732 | 40.01 | 115.09 | 19.54 | 3166247 | 46.12948588 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 107.6 | 1.35 | 1.27 | 106.4 | 108.77 | 104.11 | 1660868 |
| 1739490000 | 106.25 | 3.59 | 3.50 | 102.96 | 106.4847 | 102.84 | 3199928 |
| 1739403600 | 102.66 | -2 | -1.91 | 102.2 | 104.31 | 101.3533 | 2216559 |
| 1739317200 | 104.66 | -0.52 | -0.49 | 104.48 | 104.87 | 102.78 | 2597384 |
| 1739230800 | 105.18 | 2.17 | 2.11 | 103.55 | 105.26 | 102.755 | 1710816 |
| 1738971600 | 103.01 | -0.3 | -0.29 | 104.42 | 105.765 | 102.67 | 1210278 |
| 1738885200 | 103.31 | 0.43 | 0.42 | 103.2 | 103.95 | 102.05 | 1430406 |
| 1738798800 | 102.88 | 1.22 | 1.20 | 103.25 | 104.205 | 101.07 | 1926527 |
| 1738712400 | 101.66 | -1.02 | -0.99 | 101.96 | 102.93 | 100.25 | 1752838 |
| 1738626000 | 102.68 | 0.24 | 0.23 | 99 | 104 | 99 | 2243128 |
| 1738366800 | 102.44 | -2.56 | -2.44 | 104.91 | 105.15 | 102.42 | 2898089 |
| 1738280400 | 105 | 4.43 | 4.40 | 102.8 | 106.02 | 102.24 | 3363019 |
| 1738194000 | 100.57 | -0.3 | -0.30 | 100.84 | 102.85 | 99.28 | 2964674 |
| 1738107600 | 100.87 | 3.38 | 3.47 | 98.91 | 101.7 | 95.55 | 4861975 |
| 1738021200 | 97.49 | -14.88 | -13.24 | 105.08 | 105.91 | 94.81 | 5844779 |
| 1737762000 | 112.37 | 2.02 | 1.83 | 111.26 | 112.696 | 110.34 | 4288388 |
| 1737675600 | 110.35 | 0 | 0.00 | 110.35 | 110.35 | 110.35 | 0 |
| 1737589200 | 110.35 | -1.2 | -1.08 | 115.01 | 115.09 | 109.5301 | 3412604 |
| 1737502800 | 111.55 | 7.04 | 6.74 | 107.88 | 112.785 | 107.19 | 5262777 |
| 1737157200 | 104.51 | -1.49 | -1.41 | 106.42 | 106.42 | 103.75 | 2650210 |
| 1737070800 | 106 | 1.93 | 1.85 | 104.28 | 106.65 | 103.69 | 3465374 |
| 1736984400 | 104.07 | 4.28 | 4.29 | 103 | 104.92 | 102.22 | 2737804 |
| 1736898000 | 99.79 | 2.59 | 2.66 | 98.7 | 100.6 | 97.76 | 2894400 |
| 1736811600 | 97.2 | -2.19 | -2.20 | 98.55 | 98.9573 | 95.31 | 2513653 |
| 1736552400 | 99.39 | 0.85 | 0.86 | 98.54 | 100.53 | 96.68 | 3190747 |
| 1736379600 | 98.54 | 1.81 | 1.87 | 95.76 | 99.61 | 93.345 | 3393591 |
| 1736293200 | 96.73 | -1.99 | -2.02 | 98.8 | 99.4693 | 94.84 | 3090203 |
| 1736206800 | 98.72 | 0.22 | 0.22 | 98.97 | 100.32 | 97.99 | 4177662 |
| 1735947600 | 98.5 | 5.75 | 6.20 | 93.82 | 100.66 | 93.82 | 2650860 |
| 1735861200 | 92.75 | 2.53 | 2.80 | 90.66 | 93.06 | 90.55 | 2138828 |
| 1735688400 | 90.22 | -1.93 | -2.09 | 92.12 | 92.38 | 89.7 | 3461283 |
| 1735602000 | 92.15 | 0.2 | 0.22 | 90.75 | 92.58 | 90.31 | 1736320 |
| 1735342800 | 91.95 | -0.89 | -0.96 | 92.07 | 92.55 | 90.71 | 6099142 |
| 1735256400 | 92.84 | -0.19 | -0.20 | 92.88 | 93.73 | 92.305 | 1672932 |
| 1735077840 | 93.03 | 0.79 | 0.86 | 92.77 | 93.64 | 92.1 | 727942 |
| 1734997200 | 92.24 | 1.79 | 1.98 | 90.2 | 92.51 | 88.935 | 2475009 |
| 1734738000 | 90.45 | 1.2 | 1.34 | 89.08 | 91.63 | 88.2236 | 6217546 |
| 1734651600 | 89.25 | 0.44 | 0.50 | 88.56 | 90.96 | 88 | 2427836 |
| 1734565200 | 88.81 | -2.61 | -2.85 | 91.375 | 91.9114 | 88.78 | 2265359 |
| 1734478800 | 91.42 | -2.76 | -2.93 | 93.43 | 93.62 | 90.665 | 2098772 |
| 1734392400 | 94.18 | -0.8 | -0.84 | 94.58 | 96.9 | 94.16 | 1638769 |
| 1734133200 | 94.98 | -0.16 | -0.17 | 96.08 | 97.1399 | 94.96 | 1389482 |
| 1734046800 | 95.14 | -0.34 | -0.36 | 95.22 | 97.79 | 95.14 | 1771403 |
| 1733960400 | 95.48 | 1.75 | 1.87 | 94.795 | 96.15 | 93.63 | 1815286 |
| 1733874000 | 93.73 | -2.34 | -2.44 | 95.91 | 95.95 | 93.36 | 2215848 |
| 1733787600 | 96.07 | -3.19 | -3.21 | 99.2268 | 99.36 | 94.55 | 2337896 |
| 1733528400 | 99.26 | -2.02 | -1.99 | 101.43 | 101.86 | 98.67 | 1423052 |
| 1733442000 | 101.28 | 0.35 | 0.35 | 100.49 | 102.3 | 99.74 | 1839047 |
| 1733355600 | 100.93 | 1.82 | 1.84 | 101.04 | 102.89 | 100.08 | 2360718 |
| 1733269200 | 99.11 | -0.29 | -0.29 | 101.05 | 102.27 | 99.055 | 1701809 |
| 1733182800 | 99.4 | -2.21 | -2.17 | 102.165 | 102.27 | 99.12 | 2093106 |
| 1732917840 | 101.61 | 2.72 | 2.75 | 100.06 | 103.14 | 100.05 | 1626831 |
| 1732750800 | 98.89 | -2.27 | -2.24 | 101.4889 | 101.4889 | 98.23 | 1998531 |
| 1732664400 | 101.16 | 9.29 | 10.11 | 92.41 | 101.45 | 92.41 | 4620588 |
| 1732578000 | 91.87 | -3.61 | -3.78 | 97.135 | 97.53 | 91.52 | 4352250 |
| 1732318800 | 95.48 | -1.41 | -1.46 | 97.01 | 97.01 | 94.54 | 1764420 |
| 1732232400 | 96.89 | 2.37 | 2.51 | 95.1 | 97.47 | 94.3975 | 2449398 |
| 1732146000 | 94.52 | -0.34 | -0.36 | 95.93 | 96.21 | 93.8501 | 1830488 |
| 1732059600 | 94.86 | 1.63 | 1.75 | 92.97 | 95.22 | 92.2239 | 2273127 |
| 1731973200 | 93.23 | 1.04 | 1.13 | 92.3 | 94.5 | 91.18 | 2678077 |
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
