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 | -2.43 | -2.08762886598 | 116.4 | 116.7 | 112.41 | 3363606 | 114.45950955 | CS |
| 4 | -6.08 | -5.06455643482 | 120.05 | 121.14 | 111.4 | 3606421 | 115.10758611 | CS |
| 12 | -13.03 | -10.2598425197 | 127 | 132.57 | 111.4 | 3641384 | 121.73358072 | CS |
| 26 | 2.44 | 2.1877521743 | 111.53 | 132.57 | 103.09 | 3680666 | 118.94233297 | CS |
| 52 | 3.25 | 2.93533236994 | 110.72 | 137.52 | 101.11 | 3661205 | 120.58312293 | CS |
| 156 | -36.47 | -24.2422228131 | 150.44 | 174.55 | 96.64 | 3496485 | 123.96313914 | CS |
| 260 | 23.03 | 25.3243897075 | 90.94 | 174.55 | 59.82 | 3287587 | 115.74209158 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 113.97 | -0.57 | -0.50 | 114.51 | 114.99 | 113.6 | 2572888 |
| 1732146000 | 114.54 | -0.59 | -0.51 | 114.345 | 114.69 | 113.6 | 2774156 |
| 1732059600 | 115.13 | 0.48 | 0.42 | 114.44 | 115.44 | 112.89 | 2883933 |
| 1731973200 | 114.65 | 1.23 | 1.08 | 113 | 114.69 | 112.45 | 2404868 |
| 1731714000 | 113.42 | -1.33 | -1.16 | 114.37 | 114.44 | 112.67 | 3690312 |
| 1731627600 | 114.75 | -1.82 | -1.56 | 116.2 | 116.7 | 114.27 | 4703134 |
| 1731541200 | 116.57 | 3.82 | 3.39 | 114.63 | 117.14 | 114.21 | 4709563 |
| 1731454800 | 112.75 | -1.35 | -1.18 | 114.67 | 115.115 | 112.47 | 2662618 |
| 1731368400 | 114.1 | -1.73 | -1.49 | 115.91 | 116.48 | 113.8 | 3531378 |
| 1731109200 | 115.83 | 1.62 | 1.42 | 114.295 | 116 | 113.94 | 3191811 |
| 1731022800 | 114.21 | 0.47 | 0.41 | 113.72 | 114.69 | 113.38 | 2996758 |
| 1730936400 | 113.74 | -0.69 | -0.60 | 115.15 | 115.65 | 111.4 | 5765929 |
| 1730850000 | 114.43 | 0.57 | 0.50 | 112.96 | 114.43 | 112.96 | 2321780 |
| 1730763600 | 113.86 | 0.46 | 0.41 | 114.56 | 115.09 | 113.12 | 2438047 |
| 1730500800 | 113.4 | 0.46 | 0.41 | 114.81 | 115.37 | 113.38 | 3933372 |
| 1730414400 | 112.94 | -2.93 | -2.53 | 115.76 | 115.76 | 112.86 | 4986752 |
| 1730328000 | 115.87 | 0.56 | 0.49 | 115.725 | 117.255 | 115.7 | 3728550 |
| 1730241600 | 115.31 | -2.5 | -2.12 | 117.82 | 117.97 | 115.31 | 3557908 |
| 1730155200 | 117.81 | 0.27 | 0.23 | 118.44 | 118.44 | 117.1 | 3579169 |
| 1729896000 | 117.54 | -2.85 | -2.37 | 119.8 | 120.33 | 117.44 | 3247318 |
| 1729809600 | 120.39 | -0.44 | -0.36 | 120.05 | 121.14 | 119.795 | 4302042 |
| 1729723200 | 120.83 | 1.89 | 1.59 | 118.93 | 121.11 | 118.9 | 4113537 |
| 1729636800 | 118.94 | 1.17 | 0.99 | 117.52 | 119.6 | 117.35 | 3318004 |
| 1729550400 | 117.77 | -4.73 | -3.86 | 120.72 | 121.46 | 117.57 | 3865666 |
| 1729291200 | 122.5 | -0.2 | -0.16 | 123.58 | 123.58 | 121.61 | 3690922 |
| 1729204800 | 122.7 | -4.27 | -3.36 | 126.04 | 126.92 | 122.7 | 5446775 |
| 1729118400 | 126.97 | 5.58 | 4.60 | 122.98 | 127.65 | 121.77 | 5565170 |
| 1729032000 | 121.39 | 0.93 | 0.77 | 121.58 | 123.05 | 120.74 | 5453582 |
| 1728945600 | 120.46 | 0.22 | 0.18 | 119.59 | 120.97 | 119.5 | 1973966 |
| 1728686400 | 120.24 | 1.96 | 1.66 | 118.64 | 120.42 | 118.535 | 2657210 |
| 1728600000 | 118.28 | -0.56 | -0.47 | 118.215 | 119.14 | 117.465 | 2706031 |
| 1728513600 | 118.84 | -0.5 | -0.42 | 118.18 | 119.47 | 117.9 | 3661722 |
| 1728427200 | 119.34 | -0.66 | -0.55 | 119.625 | 119.625 | 118.22 | 2862423 |
| 1728340800 | 120 | -2.42 | -1.98 | 121.61 | 121.73 | 119.3111 | 3152317 |
| 1728081600 | 122.42 | 0.38 | 0.31 | 121.06 | 122.78 | 120.3601 | 2612077 |
| 1727995200 | 122.04 | -2.14 | -1.72 | 122.79 | 123.22 | 121.4977 | 3323040 |
| 1727908800 | 124.18 | -0.43 | -0.35 | 122.79 | 124.25 | 121.95 | 3773754 |
| 1727822400 | 124.61 | -1.67 | -1.32 | 126.63 | 126.72 | 123.48 | 3248525 |
| 1727735520 | 126.28 | 0.69 | 0.55 | 124.17 | 126.43 | 124.17 | 3566564 |
| 1727476800 | 125.59 | 0.36 | 0.29 | 125.99 | 127.3197 | 125.28 | 3769695 |
| 1727390400 | 125.23 | -0.16 | -0.13 | 126.33 | 126.42 | 124.86 | 3235910 |
| 1727304000 | 125.39 | -1.29 | -1.02 | 126.73 | 127.22 | 124.78 | 3421700 |
| 1727217600 | 126.68 | 0.05 | 0.04 | 126.51 | 127.5241 | 125.77 | 3979506 |
| 1727131200 | 126.63 | 1.16 | 0.92 | 126.8 | 127.17 | 125.96 | 3386543 |
| 1726872000 | 125.47 | -3.03 | -2.36 | 127.69 | 127.93 | 125.24 | 8580636 |
| 1726785600 | 128.5 | 1.48 | 1.17 | 128.6789 | 129.4199 | 127.3 | 2539163 |
| 1726699200 | 127.02 | -1.85 | -1.44 | 128.46 | 128.84 | 126.68 | 3453842 |
| 1726612800 | 128.87 | -0.41 | -0.32 | 129.94999 | 129.94999 | 127.96 | 3115410 |
| 1726526400 | 129.28 | -0.7 | -0.54 | 129.61 | 129.94999 | 128.24 | 3808138 |
| 1726267200 | 129.97999 | -0.31 | -0.24 | 131.19 | 132.13 | 129.66999 | 3585779 |
| 1726180800 | 130.29 | -0.4 | -0.31 | 130.655 | 130.9925 | 128.36 | 5518955 |
| 1726094400 | 130.69 | -1.71 | -1.29 | 130.13 | 131.36 | 128.38999 | 3890282 |
| 1726008000 | 132.4 | 2.15 | 1.65 | 131 | 132.57 | 130.44999 | 2981673 |
| 1725921600 | 130.25 | 3.02 | 2.37 | 127.55 | 131.11 | 127.05 | 3599436 |
| 1725662400 | 127.23 | -0.18 | -0.14 | 127.41 | 128.22 | 126.05 | 2447272 |
| 1725576000 | 127.41 | -0.86 | -0.67 | 128.47 | 129.1 | 126.83 | 2368168 |
| 1725489600 | 128.27 | -0.1 | -0.08 | 128.55 | 130.47999 | 127.22 | 3091624 |
| 1725403200 | 128.37 | 0.55 | 0.43 | 127.33 | 129.03 | 126.75 | 3433781 |
| 1725057600 | 127.82 | 2.49 | 1.99 | 126.01 | 127.9696 | 125.11 | 3618013 |
| 1724971200 | 125.33 | -1.57 | -1.24 | 127 | 127 | 124.64 | 2419866 |
| 1724884800 | 126.9 | -2.04 | -1.58 | 128.66 | 129.19999 | 125.5 | 2489990 |
| 1724798400 | 128.94 | 0.04 | 0.03 | 128.19 | 129.26 | 128.16 | 2041639 |
| 1724712000 | 128.9 | 0.04 | 0.03 | 129.87 | 129.97 | 128.55 | 2278651 |
| 1724452800 | 128.86 | 2.88 | 2.29 | 126.71 | 129.37 | 126.185 | 2938456 |
| 1724366400 | 125.98 | 1.51 | 1.21 | 125.08 | 126.04 | 124.47 | 2770042 |
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
Premium
