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 | 3 | 3.95100750691 | 75.93 | 79.59 | 71.87 | 1051392 | 75.45884174 | CS |
| 4 | -13.72 | -14.8084187804 | 92.65 | 92.99 | 70.27 | 965576 | 80.15208848 | CS |
| 12 | -25.07 | -24.1057692308 | 104 | 105.79 | 70.27 | 764836 | 87.96580701 | CS |
| 26 | 0.93 | 1.19230769231 | 78 | 112.82 | 70.27 | 704489 | 91.3106924 | CS |
| 52 | 30.03 | 61.4110429448 | 48.9 | 112.82 | 48.9 | 631299 | 77.93292462 | CS |
| 156 | 17.07 | 27.5945683802 | 61.86 | 112.82 | 18.91 | 590896 | 50.37494566 | CS |
| 260 | 26.71 | 51.1489850632 | 52.22 | 148.56 | 18.91 | 540383 | 64.86954365 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337600 | 76.12 | -1.09 | -1.41 | 76.48 | 76.57 | 75.33 | 782755 |
| 1742251200 | 77.21 | 1.34 | 1.77 | 75.54 | 78.23 | 75.54 | 978803 |
| 1741992000 | 75.87 | 2.8 | 3.83 | 74.05 | 75.93 | 73.52 | 1023863 |
| 1741905600 | 73.07 | -2.24 | -2.97 | 74.56 | 74.675 | 71.87 | 1019940 |
| 1741819200 | 75.31 | 1.47 | 1.99 | 75.93 | 76.52 | 72.75 | 1451598 |
| 1741732800 | 73.84 | 2.47 | 3.46 | 70.94 | 75.2 | 70.94 | 820863 |
| 1741646400 | 71.37 | -4.53 | -5.97 | 73.53 | 73.71 | 70.27 | 1434552 |
| 1741390800 | 75.9 | -1.43 | -1.85 | 76.44 | 77.89 | 73.56 | 1293239 |
| 1741304400 | 77.33 | -3.8 | -4.68 | 77.94 | 80.62 | 76.84 | 850291 |
| 1741218000 | 81.13 | 0.48 | 0.60 | 78.2 | 81.73 | 78.2 | 1250514 |
| 1741131600 | 80.65 | -3.45 | -4.10 | 81.7 | 82.83 | 79.21 | 1666456 |
| 1741045200 | 84.1 | -3.27 | -3.74 | 87.97 | 88.31 | 83.3019 | 579655 |
| 1740786000 | 87.37 | 2.3 | 2.70 | 84.15 | 87.56 | 83.79 | 799199 |
| 1740699600 | 85.07 | -1.14 | -1.32 | 87.01 | 87.5 | 84.46 | 629851 |
| 1740613200 | 86.21 | 0.96 | 1.13 | 85.84 | 88.11 | 85.54 | 712712 |
| 1740526800 | 85.25 | -0.52 | -0.61 | 85.47 | 86.15 | 83.64 | 564507 |
| 1740440400 | 85.77 | -2.08 | -2.37 | 87.96 | 88.0387 | 84.62 | 856878 |
| 1740181200 | 87.85 | -2.85 | -3.14 | 91 | 91.78 | 87.42 | 1083272 |
| 1740094800 | 90.7 | -1.3 | -1.41 | 90.9 | 91.585 | 88 | 865843 |
| 1740008400 | 92 | -1.65 | -1.76 | 92.65 | 92.99 | 90.44 | 646725 |
| 1739922000 | 93.65 | 2.53 | 2.78 | 91 | 95.37 | 89.66 | 860087 |
| 1739576400 | 91.12 | -1.74 | -1.87 | 92.54 | 93.13 | 90.05 | 787677 |
| 1739490000 | 92.86 | 0.84 | 0.91 | 99.87 | 102.065 | 91.68 | 1640103 |
| 1739403600 | 92.02 | 0.43 | 0.47 | 89.98 | 92.16 | 89.83 | 994010 |
| 1739317200 | 91.59 | -2.66 | -2.82 | 93.11 | 93.66 | 91.57 | 1069299 |
| 1739230800 | 94.25 | 0.53 | 0.57 | 94.53 | 95.775 | 93.95 | 514869 |
| 1738971600 | 93.72 | -2.02 | -2.11 | 96 | 97.25 | 93.2 | 540517 |
| 1738885200 | 95.74 | 2.37 | 2.54 | 94.06 | 96.08 | 93.03 | 566170 |
| 1738798800 | 93.37 | -1.66 | -1.75 | 95.33 | 95.46 | 91.4 | 767712 |
| 1738712400 | 95.03 | 0.46 | 0.49 | 94.78 | 95.73 | 94.23 | 363999 |
| 1738626000 | 94.57 | -0.6 | -0.63 | 92 | 95.8 | 91.05 | 495619 |
| 1738366800 | 95.17 | -2.53 | -2.59 | 98.12 | 98.89 | 94.027 | 683207 |
| 1738280400 | 97.7 | 1.2 | 1.24 | 97.65 | 100.83 | 96.67 | 386954 |
| 1738194000 | 96.5 | -0.92 | -0.94 | 97.15 | 97.315 | 95.3 | 470353 |
| 1738107600 | 97.42 | 3.95 | 4.23 | 93.95 | 98.24 | 93.03 | 787640 |
| 1738021200 | 93.47 | -0.67 | -0.71 | 91.88 | 95.49 | 91.76 | 447905 |
| 1737762000 | 94.14 | 0.1 | 0.11 | 94.38 | 95.2 | 92.64 | 503878 |
| 1737675600 | 94.04 | 0 | 0.00 | 94.04 | 94.04 | 94.04 | 0 |
| 1737589200 | 94.04 | -1.31 | -1.37 | 96.26 | 96.46 | 91.83 | 580313 |
| 1737502800 | 95.35 | 1.44 | 1.53 | 94.535 | 95.9 | 93.7625 | 456122 |
| 1737157200 | 93.91 | 0.55 | 0.59 | 94.99 | 96.12 | 93.3659 | 414109 |
| 1737070800 | 93.36 | 0.04 | 0.04 | 93.74 | 95.69 | 93.31 | 419901 |
| 1736984400 | 93.32 | 0.88 | 0.95 | 95.41 | 95.9877 | 92.66 | 771617 |
| 1736898000 | 92.44 | 1.75 | 1.93 | 91.18 | 92.58 | 90.745 | 716533 |
| 1736811600 | 90.69 | 1.74 | 1.96 | 87.76 | 90.94 | 86.56 | 971349 |
| 1736552400 | 88.95 | -10.89 | -10.91 | 96.01 | 96.505 | 88.2 | 1398251 |
| 1736379600 | 99.84 | 1.3 | 1.32 | 97.51 | 100.2 | 97.47 | 493959 |
| 1736293200 | 98.54 | -2.57 | -2.54 | 101.15 | 101.5 | 96.59 | 611589 |
| 1736206800 | 101.11 | -1.57 | -1.53 | 104.14 | 104.14 | 100.615 | 596501 |
| 1735947600 | 102.68 | 3.14 | 3.15 | 100.83 | 103.08 | 100.54 | 437143 |
| 1735861200 | 99.54 | -1.11 | -1.10 | 101.3845 | 101.7708 | 98.615 | 427603 |
| 1735688400 | 100.65 | -0.08 | -0.08 | 100.78 | 101.46 | 99.54 | 483994 |
| 1735602000 | 100.73 | -2.63 | -2.54 | 101.74 | 102.245 | 100.065 | 433892 |
| 1735342800 | 103.36 | -2.32 | -2.20 | 104.14 | 104.63 | 101.7 | 419537 |
| 1735256400 | 105.68 | 0.92 | 0.88 | 104 | 105.79 | 103.35 | 477219 |
| 1735077840 | 104.76 | 1.06 | 1.02 | 103.38 | 104.76 | 103.1579 | 168082 |
| 1734997200 | 103.7 | -0.99 | -0.95 | 104.6 | 104.6 | 101.85 | 660428 |
| 1734738000 | 104.69 | 1.63 | 1.58 | 102.05 | 106 | 100.86 | 1318158 |
| 1734651600 | 103.06 | 0.72 | 0.70 | 104.61 | 105.12 | 102.5 | 739223 |
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
