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 | -8.09 | -9.29885057471 | 87 | 88.5 | 77.545 | 1780986 | 82.91020404 | CS |
| 4 | -2.78 | -3.40310931571 | 81.69 | 88.92 | 73.26 | 1648122 | 81.30822381 | CS |
| 12 | -4.595 | -5.50266451111 | 83.505 | 88.92 | 72.8806 | 1650625 | 79.99193272 | CS |
| 26 | 17.22 | 27.9137623602 | 61.69 | 88.92 | 52.78 | 1772874 | 71.3071323 | CS |
| 52 | 4.99 | 6.75054112554 | 73.92 | 88.92 | 49.46 | 1679427 | 69.35537208 | CS |
| 156 | 15.04 | 23.5478315328 | 63.87 | 88.92 | 40 | 1239369 | 63.72135819 | CS |
| 260 | -5.09 | -6.05952380952 | 84 | 108.75 | 40 | 1107190 | 65.54685333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 78.91 | -1.52 | -1.89 | 80.29 | 80.43 | 77.545 | 974337 |
| 1740440400 | 80.43 | -1.82 | -2.21 | 82.415 | 82.415 | 77.68 | 1468052 |
| 1740181200 | 82.25 | -0.8 | -0.96 | 84.23 | 84.77 | 81.8409 | 1628387 |
| 1740094800 | 83.05 | -3.43 | -3.97 | 85.7 | 85.745 | 81.85 | 2519901 |
| 1740008400 | 86.48 | -1.85 | -2.09 | 87 | 88.5 | 85.31 | 2314253 |
| 1739922000 | 88.33 | 0.83 | 0.95 | 88.25 | 88.92 | 86.6901 | 3288617 |
| 1739576400 | 87.5 | 12.4 | 16.51 | 81.05 | 87.9 | 77.61 | 4580411 |
| 1739490000 | 75.1 | 0.81 | 1.09 | 74.42 | 75.22 | 73.26 | 2173577 |
| 1739403600 | 74.29 | -0.51 | -0.68 | 73.42 | 74.91 | 73.42 | 1216842 |
| 1739317200 | 74.8 | -1.5 | -1.97 | 75.09 | 77.05 | 74.47 | 1325981 |
| 1739230800 | 76.3 | 0.85 | 1.13 | 76.64 | 77.685 | 75.65 | 1165427 |
| 1738971600 | 75.45 | -0.8 | -1.05 | 76.93 | 77.6 | 75.28 | 1077848 |
| 1738885200 | 76.25 | -1.19 | -1.54 | 77.63 | 77.78 | 75.02 | 1644027 |
| 1738798800 | 77.44 | -0.18 | -0.23 | 78.01 | 78.05 | 77 | 1162702 |
| 1738712400 | 77.62 | -0.4 | -0.51 | 78.44 | 78.785 | 77.28 | 869753 |
| 1738626000 | 78.02 | -1.54 | -1.94 | 77.19 | 78.67 | 76.4901 | 980569 |
| 1738366800 | 79.56 | -0.54 | -0.67 | 81.46 | 81.92 | 78.78 | 1273535 |
| 1738280400 | 80.1 | -0.34 | -0.42 | 80.69 | 81.63 | 79.93 | 763235 |
| 1738194000 | 80.44 | -1.34 | -1.64 | 81.69 | 82.47 | 79.35 | 963703 |
| 1738107600 | 81.78 | 2.35 | 2.96 | 79.4 | 83.07 | 78.32 | 1825818 |
| 1738021200 | 79.43 | 1.44 | 1.85 | 76.39 | 79.865 | 75.46 | 1094199 |
| 1737762000 | 77.99 | -1 | -1.27 | 79 | 79.87 | 77.76 | 633328 |
| 1737675600 | 78.99 | 0 | 0.00 | 78.99 | 78.99 | 78.99 | 0 |
| 1737589200 | 78.99 | 0.5 | 0.64 | 79.19 | 79.72 | 78.68 | 726879 |
| 1737502800 | 78.49 | 1.51 | 1.96 | 78 | 78.87 | 77.26 | 745357 |
| 1737157200 | 76.98 | -1.13 | -1.45 | 79.11 | 79.175 | 76.95 | 854505 |
| 1737070800 | 78.11 | 1.34 | 1.75 | 77.12 | 78.88 | 76.51 | 805634 |
| 1736984400 | 76.77 | 1.95 | 2.61 | 77.1 | 77.46 | 76.01 | 1177286 |
| 1736898000 | 74.82 | 0.49 | 0.66 | 74.86 | 75.94 | 74.53 | 965234 |
| 1736811600 | 74.33 | -0.53 | -0.71 | 73.56 | 74.52 | 72.8806 | 1232574 |
| 1736552400 | 74.86 | -1.46 | -1.91 | 74.7 | 75.62 | 74.22 | 1327510 |
| 1736379600 | 76.32 | 0.47 | 0.62 | 75.37 | 76.775 | 74.705 | 727814 |
| 1736293200 | 75.85 | -2.33 | -2.98 | 78.93 | 78.93 | 75.52 | 932207 |
| 1736206800 | 78.18 | 1.14 | 1.48 | 79.42 | 79.715 | 77.87 | 1451483 |
| 1735947600 | 77.04 | 1.87 | 2.49 | 75.88 | 77.1 | 75.3 | 1519043 |
| 1735861200 | 75.17 | 0.24 | 0.32 | 76.13 | 77.18 | 74.58 | 1084257 |
| 1735688400 | 74.93 | -0.44 | -0.58 | 75.87 | 76.15 | 74.48 | 1616214 |
| 1735602000 | 75.37 | -0.99 | -1.30 | 75.02 | 76.48 | 74.085 | 1016933 |
| 1735342800 | 76.36 | -1.54 | -1.98 | 77.23 | 77.65 | 75.54 | 1034188 |
| 1735256400 | 77.9 | 0.11 | 0.14 | 77.27 | 78.525 | 76.975 | 923262 |
| 1735077840 | 77.79 | 1.25 | 1.63 | 76.45 | 77.89 | 75.925 | 733109 |
| 1734997200 | 76.54 | 0.01 | 0.01 | 76.18 | 76.79 | 74.58 | 1751581 |
| 1734738000 | 76.53 | 1.05 | 1.39 | 74.64 | 76.94 | 74.01 | 3083245 |
| 1734651600 | 75.48 | -0.27 | -0.36 | 76.72 | 77.8 | 75.21 | 1776927 |
| 1734565200 | 75.75 | -3.68 | -4.63 | 79.44 | 80.3 | 75.06 | 2151757 |
| 1734478800 | 79.43 | 1.73 | 2.23 | 77.16 | 80.23 | 77.16 | 1580974 |
| 1734392400 | 77.7 | -1.12 | -1.42 | 78.4 | 79.6 | 77.18 | 3051091 |
| 1734133200 | 78.82 | -2.76 | -3.38 | 80.82 | 81 | 78.43 | 2111858 |
| 1734046800 | 81.58 | 0.41 | 0.51 | 81.05 | 83.55 | 80.13 | 1506302 |
| 1733960400 | 81.17 | 0.83 | 1.03 | 81.34 | 81.73 | 80.23 | 1620282 |
| 1733874000 | 80.34 | -2.52 | -3.04 | 82.29 | 82.63 | 79.58 | 3289089 |
| 1733787600 | 82.86 | -0.14 | -0.17 | 84.19 | 84.515 | 82.51 | 1206671 |
| 1733528400 | 83 | -1.51 | -1.79 | 85.64 | 85.74 | 81.49 | 2917408 |
| 1733442000 | 84.51 | -1.21 | -1.41 | 85.25 | 86.67 | 84.14 | 3382010 |
| 1733355600 | 85.72 | 3.05 | 3.69 | 83.25 | 86.17 | 83.1 | 6314945 |
| 1733269200 | 82.67 | 1.85 | 2.29 | 80.75 | 82.83 | 80.5 | 2848497 |
| 1733182800 | 80.82 | -0.38 | -0.47 | 81.2 | 81.84 | 80.23 | 2314131 |
| 1732917840 | 81.2 | -0.25 | -0.31 | 81.57 | 82.15 | 80.73 | 1029071 |
| 1732750800 | 81.45 | 1.19 | 1.48 | 80.36 | 81.51 | 79.66 | 2170323 |
| 1732664400 | 80.26 | 0.05 | 0.06 | 80 | 80.48 | 79.0191 | 2346272 |
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
