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 | 2.91 | 2.85042609462 | 102.09 | 105.23 | 95.925 | 542792 | 100.20442299 | CS |
| 4 | 9.81 | 10.3057043807 | 95.19 | 106.07 | 93.8 | 649218 | 100.75334424 | CS |
| 12 | 6.83 | 6.95731893654 | 98.17 | 106.07 | 90.17 | 677405 | 97.96359933 | CS |
| 26 | -10.58 | -9.15383284305 | 115.58 | 124.68 | 89.56 | 764696 | 102.95787222 | CS |
| 52 | 17.5 | 20 | 87.5 | 141.15 | 86.4 | 862728 | 110.88691051 | CS |
| 156 | -8.25 | -7.28476821192 | 113.25 | 141.15 | 43.49 | 1071536 | 84.88963006 | CS |
| 260 | 4.28 | 4.24940428912 | 100.72 | 141.15 | 28.4 | 1123840 | 81.43963272 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 103.87 | 4.41 | 4.43 | 102.435 | 104.69 | 101.755 | 747882 |
| 1732232400 | 99.46 | 2.99 | 3.10 | 96.89 | 99.55 | 96.72 | 447747 |
| 1732146000 | 96.47 | -2.19 | -2.22 | 97.62 | 98 | 95.925 | 526968 |
| 1732059600 | 98.66 | -2.17 | -2.15 | 99.02 | 99.405 | 97.63 | 488645 |
| 1731973200 | 100.83 | -1.26 | -1.23 | 102.09 | 102.31 | 100.2009 | 502720 |
| 1731714000 | 102.09 | -1.77 | -1.70 | 103.49 | 104.09 | 100.71 | 445781 |
| 1731627600 | 103.86 | 1.28 | 1.25 | 104.1 | 104.94 | 103.04 | 463450 |
| 1731541200 | 102.58 | -0.14 | -0.14 | 102.68 | 103.935 | 102.14 | 521703 |
| 1731454800 | 102.72 | 0.34 | 0.33 | 102.135 | 102.8 | 100.97 | 608010 |
| 1731368400 | 102.38 | -1.85 | -1.77 | 105.01 | 105.35 | 101.69 | 586164 |
| 1731109200 | 104.23 | -1.19 | -1.13 | 104.39 | 105.03 | 102.81 | 670801 |
| 1731022800 | 105.42 | 3.2 | 3.13 | 104.9 | 106.07 | 103.53 | 871967 |
| 1730936400 | 102.22 | 2.22 | 2.22 | 103.24 | 103.28 | 99.41 | 874441 |
| 1730850000 | 100 | -0.38 | -0.38 | 98.72 | 100.72 | 98.72 | 529118 |
| 1730763600 | 100.38 | 1.92 | 1.95 | 98.46 | 101.15 | 98.46 | 469267 |
| 1730500800 | 98.46 | 0 | 0.00 | 98.77 | 99 | 97.17 | 645099 |
| 1730414400 | 98.46 | -0.35 | -0.35 | 99.19 | 100.09 | 98.14 | 1007700 |
| 1730328000 | 98.81 | -0.05 | -0.05 | 98.24 | 100.66 | 97.81 | 1135347 |
| 1730241600 | 98.86 | 3.26 | 3.41 | 94.46 | 99.2 | 93.8 | 818245 |
| 1730155200 | 95.6 | 2.34 | 2.51 | 95.19 | 96.66 | 95.19 | 623299 |
| 1729896000 | 93.26 | -0.05 | -0.05 | 94.34 | 95.74 | 92.625 | 541744 |
| 1729809600 | 93.31 | 0.45 | 0.48 | 93.21 | 93.4 | 91.94 | 594328 |
| 1729723200 | 92.86 | -3.46 | -3.59 | 96 | 96 | 92.39 | 452912 |
| 1729636800 | 96.32 | -1.33 | -1.36 | 96.53 | 97.39 | 95.76 | 560054 |
| 1729550400 | 97.65 | -3.38 | -3.35 | 100.61 | 100.98 | 97.45 | 485908 |
| 1729291200 | 101.03 | 0.94 | 0.94 | 100.67 | 101.35 | 99.83 | 541737 |
| 1729204800 | 100.09 | 1.39 | 1.41 | 98.51 | 100.15 | 98.01 | 782200 |
| 1729118400 | 98.7 | 1.27 | 1.30 | 98.4 | 99.38 | 97.59 | 615349 |
| 1729032000 | 97.43 | -0.04 | -0.04 | 97 | 99.295 | 96.7 | 681530 |
| 1728945600 | 97.47 | 0.33 | 0.34 | 96.82 | 97.86 | 96.275 | 613297 |
| 1728686400 | 97.14 | 1.22 | 1.27 | 96.1 | 97.4 | 96.1 | 513774 |
| 1728600000 | 95.92 | -0.96 | -0.99 | 96 | 96.35 | 95.08 | 492425 |
| 1728513600 | 96.88 | -0.18 | -0.19 | 97.44 | 98.47 | 96.58 | 494979 |
| 1728427200 | 97.06 | -0.15 | -0.15 | 96.4 | 97.53 | 96.15 | 483480 |
| 1728340800 | 97.21 | -0.69 | -0.70 | 97.01 | 97.32 | 95.825 | 634036 |
| 1728081600 | 97.9 | 3.02 | 3.18 | 97.52 | 97.92 | 96.5 | 572392 |
| 1727995200 | 94.88 | -0.03 | -0.03 | 94.37 | 95.018 | 93.22 | 600435 |
| 1727908800 | 94.91 | -2.73 | -2.80 | 96.075 | 96.425 | 94.28 | 845616 |
| 1727822400 | 97.64 | -3.19 | -3.16 | 100.24 | 100.295 | 97.08 | 558337 |
| 1727735520 | 100.83 | 0.4 | 0.40 | 100.44 | 101.18 | 99.62 | 682464 |
| 1727476800 | 100.43 | 2.92 | 2.99 | 98.66 | 100.855 | 98.2625 | 1155462 |
| 1727390400 | 97.51 | 2.52 | 2.65 | 97.58 | 98.67 | 96.28 | 1116576 |
| 1727304000 | 94.99 | -1.06 | -1.10 | 96.06 | 96.975 | 94.32 | 626068 |
| 1727217600 | 96.05 | -0.89 | -0.92 | 94.85 | 97.36 | 94.77 | 1110982 |
| 1727131200 | 96.94 | -0.19 | -0.20 | 97 | 97.595 | 95.69 | 789234 |
| 1726872000 | 97.13 | -0.42 | -0.43 | 97.31 | 98.16 | 96.45 | 1542534 |
| 1726785600 | 97.55 | 1.25 | 1.30 | 97.76 | 98.3 | 96.47 | 936087 |
| 1726699200 | 96.3 | 0.14 | 0.15 | 96.71 | 98.69 | 95.325 | 475852 |
| 1726612800 | 96.16 | 0.27 | 0.28 | 96.14 | 97.28 | 95.39 | 577910 |
| 1726526400 | 95.89 | 1.17 | 1.24 | 94.62 | 96.58 | 94.545 | 905702 |
| 1726267200 | 94.72 | 0.97 | 1.03 | 94.9 | 95.67 | 94.26 | 568055 |
| 1726180800 | 93.75 | 0.66 | 0.71 | 94.015 | 94.31 | 92.515 | 517857 |
| 1726094400 | 93.09 | 0.1 | 0.11 | 92.84 | 93.37 | 90.17 | 630459 |
| 1726008000 | 92.99 | -2.31 | -2.42 | 94.13 | 94.365 | 91.57 | 583251 |
| 1725921600 | 95.3 | 0.34 | 0.36 | 94.58 | 96.68 | 94.44 | 838316 |
| 1725662400 | 94.96 | -1.87 | -1.93 | 97.515 | 98.35 | 94.93 | 800957 |
| 1725576000 | 96.83 | 0.22 | 0.23 | 96.67 | 98.1398 | 96.08 | 620929 |
| 1725489600 | 96.61 | -0.08 | -0.08 | 95.74 | 96.735 | 95.49 | 625184 |
| 1725403200 | 96.69 | -2 | -2.03 | 98.17 | 98.17 | 95.9 | 814126 |
| 1725057600 | 98.69 | 1.8 | 1.86 | 98.07 | 98.78 | 96.64 | 1010106 |
| 1724971200 | 96.89 | -0.86 | -0.88 | 98.02 | 98.42 | 95.51 | 1209552 |
| 1724884800 | 97.75 | -6.71 | -6.42 | 95.6 | 98.8 | 94.41 | 1925270 |
| 1724798400 | 104.46 | 0.77 | 0.74 | 103.13 | 105.32 | 102.19 | 1359488 |
| 1724712000 | 103.69 | -1.97 | -1.86 | 106.58 | 107.36 | 103.585 | 936087 |
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
