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 | -10.39 | -11.714962228 | 88.69 | 88.77 | 77.86 | 8048911 | 82.71391201 | CS |
| 4 | -1.64 | -2.05153865399 | 79.94 | 89.97 | 77.86 | 10085810 | 83.97942254 | CS |
| 12 | -25.82 | -24.7983096427 | 104.12 | 112.52 | 77.86 | 8423228 | 89.37850634 | CS |
| 26 | -54.4 | -40.9947249435 | 132.7 | 139.735 | 77.86 | 6112473 | 100.76295252 | CS |
| 52 | -42.24 | -35.0423096068 | 120.54 | 148.15 | 77.86 | 5266406 | 113.5216915 | CS |
| 156 | 29.5 | 60.4508196721 | 48.8 | 148.15 | 47.375 | 3167714 | 99.61862314 | CS |
| 260 | 46.655 | 147.432453784 | 31.645 | 148.15 | 24.62 | 2391273 | 86.75253348 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 77.87 | -0.96 | -1.22 | 78.58 | 79.0663 | 77.82 | 9869663 |
| 1739490000 | 78.83 | -2.96 | -3.62 | 79.57 | 80.14 | 78.7 | 10793493 |
| 1739403600 | 81.79 | -1.95 | -2.33 | 81.02 | 82.36 | 80.53 | 6422052 |
| 1739317200 | 83.74 | -0.17 | -0.20 | 83.51 | 84.245 | 82.87 | 5045526 |
| 1739230800 | 83.91 | -2.51 | -2.90 | 85.68 | 85.92 | 83.65 | 9549650 |
| 1738971600 | 86.42 | -0.75 | -0.86 | 88.69 | 88.77 | 86.14 | 8745696 |
| 1738885200 | 87.17 | 1.44 | 1.68 | 86.72 | 88.95 | 86.67 | 10587040 |
| 1738798800 | 85.73 | 3.11 | 3.76 | 86.36 | 87.42 | 85.09 | 14089379 |
| 1738712400 | 82.62 | -0.03 | -0.04 | 81.62 | 83.44 | 81.27 | 10087437 |
| 1738626000 | 82.65 | -1.8 | -2.13 | 82.08 | 83.38 | 82.06 | 5457481 |
| 1738366800 | 84.45 | -0.89 | -1.04 | 84.83 | 85.44 | 84.29 | 6539897 |
| 1738280400 | 85.34 | 1.31 | 1.56 | 84.6 | 86.47 | 83.94 | 5773091 |
| 1738194000 | 84.03 | -1.16 | -1.36 | 85.62 | 85.67 | 83.9 | 6842188 |
| 1738107600 | 85.19 | -2.32 | -2.65 | 86.07 | 86.86 | 84.6 | 9375619 |
| 1738021200 | 87.51 | -0.46 | -0.52 | 85.75 | 88.46 | 85.74 | 10821243 |
| 1737762000 | 87.97 | 7.4 | 9.18 | 89.96 | 89.97 | 86.57 | 26998415 |
| 1737675600 | 80.57 | 0 | 0.00 | 80.57 | 80.57 | 80.57 | 0 |
| 1737589200 | 80.57 | -0.46 | -0.57 | 81.73 | 81.8 | 80.43 | 5663243 |
| 1737502800 | 81.03 | 2.34 | 2.97 | 79.68 | 81.105 | 79.3199 | 8083191 |
| 1737157200 | 78.69 | -4.38 | -5.27 | 79.94 | 80.88 | 78.17 | 21248110 |
| 1737070800 | 83.07 | 0.15 | 0.18 | 82.79 | 83.99 | 82.19 | 6320626 |
| 1736984400 | 82.92 | 1.74 | 2.14 | 83.32 | 83.815 | 82.71 | 9018990 |
| 1736898000 | 81.18 | -3.44 | -4.07 | 82.99 | 83.68 | 80.05 | 13690662 |
| 1736811600 | 84.62 | -1.64 | -1.90 | 84.42 | 84.72 | 83.69 | 7409537 |
| 1736552400 | 86.26 | 0.62 | 0.72 | 87.22 | 87.28 | 85.84 | 6774179 |
| 1736379600 | 85.64 | 2.3 | 2.76 | 85.49 | 85.7999 | 84.68 | 9193226 |
| 1736293200 | 83.34 | -1.69 | -1.99 | 84.1 | 84.81 | 82.64 | 9565475 |
| 1736206800 | 85.03 | -2.62 | -2.99 | 86.12 | 86.34 | 84.795 | 10682113 |
| 1735947600 | 87.65 | 0.13 | 0.15 | 87.49 | 88.1935 | 87.34 | 3767622 |
| 1735861200 | 87.52 | 1.5 | 1.74 | 87.91 | 88.51 | 87.185 | 4570692 |
| 1735688400 | 86.02 | 0.29 | 0.34 | 85.4 | 86.05 | 85 | 4203267 |
| 1735602000 | 85.73 | -1.64 | -1.88 | 86.98 | 87.005 | 85.66 | 6107947 |
| 1735342800 | 87.37 | -0.28 | -0.32 | 87.7 | 88.77 | 87.02 | 6062187 |
| 1735256400 | 87.65 | 0.28 | 0.32 | 87.3 | 88.06 | 86.87 | 6309864 |
| 1735077840 | 87.37 | -1.34 | -1.51 | 89.08 | 89.08 | 87.07 | 4775964 |
| 1734997200 | 88.71 | 3.71 | 4.36 | 88.87 | 89.1 | 85.99 | 18990414 |
| 1734738000 | 85 | -18.44 | -17.83 | 82.72 | 86.53 | 81.5 | 53752706 |
| 1734651600 | 103.44 | -2.52 | -2.38 | 104.44 | 104.75 | 102.74 | 5340498 |
| 1734565200 | 105.96 | -2.05 | -1.90 | 108.39 | 109.04 | 105.4759 | 3759169 |
| 1734478800 | 108.01 | -0.04 | -0.04 | 107.75 | 108.99 | 107.726 | 5413722 |
| 1734392400 | 108.05 | 1.1 | 1.03 | 109.29 | 109.88 | 107.87 | 5344621 |
| 1734133200 | 106.95 | -1.66 | -1.53 | 107.09 | 107.61 | 104.14 | 6249259 |
| 1734046800 | 108.61 | -3.08 | -2.76 | 110.88 | 111.1691 | 108.41 | 3650309 |
| 1733960400 | 111.69 | 2.5 | 2.29 | 110.45 | 112.52 | 110.02 | 6545218 |
| 1733874000 | 109.19 | -1.89 | -1.70 | 111.51 | 111.55 | 108.7 | 4621123 |
| 1733787600 | 111.08 | 0.31 | 0.28 | 111.8 | 111.99 | 110.3 | 4922640 |
| 1733528400 | 110.77 | 1.95 | 1.79 | 109.95 | 111.3061 | 109.75 | 6044991 |
| 1733442000 | 108.82 | -0.15 | -0.14 | 108.62 | 109.3243 | 108.23 | 3938428 |
| 1733355600 | 108.97 | -0.23 | -0.21 | 110.22 | 110.52 | 108.96 | 4484495 |
| 1733269200 | 109.2 | 0.53 | 0.49 | 110.79 | 110.88 | 109.05 | 4826976 |
| 1733182800 | 108.67 | 1.87 | 1.75 | 108.94 | 109.14 | 108.15 | 4947521 |
| 1732917840 | 106.8 | 0.67 | 0.63 | 105.44 | 107.4 | 105.3485 | 2775151 |
| 1732750800 | 106.13 | 0 | 0.00 | 105.79 | 106.13 | 104.961 | 3988669 |
| 1732664400 | 106.13 | 1.57 | 1.50 | 106.65 | 107.7 | 105.63 | 6758420 |
| 1732578000 | 104.56 | -0.5 | -0.48 | 105.31 | 105.92 | 104.0001 | 4310044 |
| 1732318800 | 105.06 | 2.43 | 2.37 | 103.91 | 106.24 | 103.86 | 6502544 |
| 1732232400 | 102.63 | -2.64 | -2.51 | 103.17 | 103.22 | 101.5113 | 6184710 |
| 1732146000 | 105.27 | 2.64 | 2.57 | 103.44 | 105.74 | 103 | 7517444 |
| 1732059600 | 102.63 | 2.82 | 2.83 | 101.18 | 103.12 | 101.14 | 5778044 |
| 1731973200 | 99.81 | -1.93 | -1.90 | 100.34 | 101 | 99.42 | 8987597 |
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
