Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.78 | 3.60945209037 | 77.02 | 80.83 | 76.73 | 775447 | 78.3120971 | CS |
| 4 | -16.4 | -17.0478170478 | 96.2 | 96.555 | 76.34 | 1044900 | 83.8620782 | CS |
| 12 | -28.4 | -26.247689464 | 108.2 | 113.47 | 76.34 | 970615 | 97.12598153 | CS |
| 26 | -19.79 | -19.8714730395 | 99.59 | 113.47 | 76.34 | 834089 | 98.00582027 | CS |
| 52 | -50.42 | -38.7190907695 | 130.22 | 141.15 | 76.34 | 866983 | 106.51890865 | CS |
| 156 | -19.78 | -19.8634263908 | 99.58 | 141.15 | 43.49 | 1058111 | 84.45666215 | CS |
| 260 | -6.62 | -7.66026382782 | 86.42 | 141.15 | 28.4 | 1128377 | 81.48425711 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 79.8 | 2.09 | 2.69 | 77.95 | 80.33 | 77.95 | 990165 |
| 1739576400 | 77.71 | 0.21 | 0.27 | 77.62 | 78.6365 | 77.3 | 669756 |
| 1739490000 | 77.5 | -0.17 | -0.22 | 78.38 | 78.93 | 77.26 | 848188 |
| 1739403600 | 77.67 | -0.88 | -1.12 | 77.02 | 78.255 | 76.73 | 593684 |
| 1739317200 | 78.55 | 1.15 | 1.49 | 76.74 | 79.73 | 76.5666 | 995106 |
| 1739230800 | 77.4 | -1.45 | -1.84 | 78.93 | 79.27 | 76.34 | 895687 |
| 1738971600 | 78.85 | -0.33 | -0.42 | 79.04 | 79.82 | 77.88 | 945160 |
| 1738885200 | 79.18 | -0.17 | -0.21 | 82.08 | 82.08 | 78.91 | 1389169 |
| 1738798800 | 79.35 | -3.16 | -3.83 | 81.5 | 83.415 | 78.835 | 1560811 |
| 1738712400 | 82.51 | -0.81 | -0.97 | 82.5 | 84 | 80.25 | 1872911 |
| 1738626000 | 83.32 | -6.28 | -7.01 | 84.25 | 85.59 | 82.74 | 1310184 |
| 1738366800 | 89.6 | -3.39 | -3.65 | 92.6 | 92.78 | 89.315 | 713353 |
| 1738280400 | 92.99 | 1.22 | 1.33 | 92.75 | 93.56 | 92.01 | 680819 |
| 1738194000 | 91.77 | -0.06 | -0.07 | 91.83 | 92.65 | 90.9 | 632798 |
| 1738107600 | 91.83 | 1.44 | 1.59 | 90.6 | 92.58 | 90.6 | 674954 |
| 1738021200 | 90.39 | 0.09 | 0.10 | 90.5 | 92.15 | 90.22 | 1195882 |
| 1737762000 | 90.3 | -5.91 | -6.14 | 94.29 | 94.665 | 89.965 | 2061022 |
| 1737675600 | 96.21 | 0 | 0.00 | 96.21 | 96.21 | 96.21 | 0 |
| 1737589200 | 96.21 | -0.13 | -0.13 | 96.2 | 96.555 | 95 | 668064 |
| 1737502800 | 96.34 | 3.56 | 3.84 | 94.11 | 96.64 | 93.63 | 1022933 |
| 1737157200 | 92.78 | 0.58 | 0.63 | 92.91 | 94.55 | 92.32 | 1097117 |
| 1737070800 | 92.2 | -6.81 | -6.88 | 99.25 | 99.29 | 88.6 | 2653292 |
| 1736984400 | 99.01 | 0.36 | 0.36 | 101.22 | 101.72 | 98.99 | 847825 |
| 1736898000 | 98.65 | 1.04 | 1.07 | 98.7 | 99.43 | 97.54 | 686208 |
| 1736811600 | 97.61 | -2.26 | -2.26 | 99 | 99 | 96.46 | 1129617 |
| 1736552400 | 99.87 | -3.94 | -3.80 | 102.5 | 103 | 99.76 | 1109028 |
| 1736379600 | 103.81 | -1.35 | -1.28 | 104.04 | 104.04 | 101.49 | 862135 |
| 1736293200 | 105.16 | -2.62 | -2.43 | 108.905 | 109.305 | 104.92 | 936045 |
| 1736206800 | 107.78 | 2.3 | 2.18 | 107.41 | 109.88 | 106.9425 | 800870 |
| 1735947600 | 105.48 | 0.62 | 0.59 | 105.6 | 106.5 | 103.66 | 633619 |
| 1735861200 | 104.86 | -0.89 | -0.84 | 107.38 | 108.85 | 104.43 | 609964 |
| 1735688400 | 105.75 | 0.04 | 0.04 | 106.56 | 107.39 | 105.3 | 621770 |
| 1735602000 | 105.71 | -1.75 | -1.63 | 105.695 | 106.37 | 103.99 | 601670 |
| 1735342800 | 107.46 | -0.88 | -0.81 | 107.39 | 108.95 | 106.97 | 426035 |
| 1735256400 | 108.34 | -0.28 | -0.26 | 108.92 | 109.49 | 107.94 | 462654 |
| 1735077840 | 108.62 | 1.18 | 1.10 | 107.37 | 108.95 | 107.37 | 273988 |
| 1734997200 | 107.44 | -0.01 | -0.01 | 107.14 | 108.12 | 106.1975 | 584485 |
| 1734738000 | 107.45 | 3.81 | 3.68 | 103.305 | 109.05 | 103.305 | 1472301 |
| 1734651600 | 103.64 | -2.42 | -2.28 | 106.88 | 107.6479 | 103.0132 | 882549 |
| 1734565200 | 106.06 | -3.77 | -3.43 | 109.675 | 111.71 | 106.06 | 1183390 |
| 1734478800 | 109.83 | -0.41 | -0.37 | 109.57 | 110.525 | 107.98 | 610119 |
| 1734392400 | 110.24 | 1.72 | 1.58 | 108.88 | 111.24 | 108.875 | 716345 |
| 1734133200 | 108.52 | 1.35 | 1.26 | 107.57 | 109.17 | 107.13 | 729623 |
| 1734046800 | 107.17 | -2.59 | -2.36 | 109.04 | 109.44 | 107.08 | 720069 |
| 1733960400 | 109.76 | 0.49 | 0.45 | 110 | 110.97 | 108.77 | 781086 |
| 1733874000 | 109.27 | 1.2 | 1.11 | 108.22 | 110.14 | 106.3601 | 821746 |
| 1733787600 | 108.07 | 0.89 | 0.83 | 108.1 | 111.96 | 107.98 | 1152774 |
| 1733528400 | 107.18 | -1.68 | -1.54 | 110.63 | 110.63 | 106.115 | 1187745 |
| 1733442000 | 108.86 | -4 | -3.54 | 105.07 | 113.47 | 104.1 | 2141505 |
| 1733355600 | 112.86 | 1.27 | 1.14 | 112 | 113.425 | 111 | 1574138 |
| 1733269200 | 111.59 | 0.42 | 0.38 | 112.5 | 113.01 | 110.245 | 971015 |
| 1733182800 | 111.17 | 2.8 | 2.58 | 108.37 | 112.51 | 107.91 | 1123582 |
| 1732917840 | 108.37 | 1.49 | 1.39 | 107.51 | 109.14 | 107.18 | 363704 |
| 1732750800 | 106.88 | -0.67 | -0.62 | 108.82 | 109.6 | 106.74 | 615781 |
| 1732664400 | 107.55 | -0.15 | -0.14 | 107.85 | 108.17 | 105.78 | 851258 |
| 1732578000 | 107.7 | 3.83 | 3.69 | 106.73 | 109.38 | 106.55 | 1158604 |
| 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 |
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
