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 | -4.5 | -4.504955451 | 99.89 | 106.12 | 95.34 | 109597 | 100.92593789 | CS |
| 4 | -10.62 | -10.0179228375 | 106.01 | 110 | 95.34 | 131860 | 101.75497329 | CS |
| 12 | -11.26 | -10.5578996718 | 106.65 | 114.05 | 95.34 | 132744 | 103.70797954 | CS |
| 26 | -22.61 | -19.1610169492 | 118 | 134.065 | 95.34 | 126120 | 107.31124073 | CS |
| 52 | -24.07 | -20.1490038507 | 119.46 | 134.065 | 95.34 | 144686 | 112.54485957 | CS |
| 156 | -177.94 | -65.1007939121 | 273.33 | 274.51 | 95.34 | 204941 | 163.91010923 | CS |
| 260 | -39.16 | -29.1044221479 | 134.55 | 274.51 | 75.72 | 178023 | 169.54401115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736466000 | 98.43 | 0 | 0.00 | 98.43 | 98.43 | 98.43 | 0 |
| 1736379600 | 98.43 | -2.52 | -2.50 | 100.91 | 100.91 | 97.04 | 85927 |
| 1736293200 | 100.95 | -1.73 | -1.68 | 102.69 | 103.395 | 100.405 | 91854 |
| 1736206800 | 102.68 | 1.93 | 1.92 | 101.29 | 106.12 | 101.29 | 133735 |
| 1735947600 | 100.75 | 1.85 | 1.87 | 99.89 | 101.03 | 98.5 | 126870 |
| 1735861200 | 98.9 | -2.71 | -2.67 | 101.7 | 102.66 | 98.28 | 103133 |
| 1735688400 | 101.61 | -0.95 | -0.93 | 102.7 | 104.0175 | 101.21 | 122572 |
| 1735602000 | 102.56 | -1.96 | -1.88 | 104.26 | 104.7 | 101.49 | 98695 |
| 1735342800 | 104.52 | 0.46 | 0.44 | 103.8 | 110 | 103.15 | 134114 |
| 1735256400 | 104.06 | 1.28 | 1.25 | 102.01 | 104.58 | 101.74 | 95702 |
| 1735077840 | 102.78 | 1.59 | 1.57 | 100.74 | 102.94 | 100.53 | 39224 |
| 1734997200 | 101.19 | 1.24 | 1.24 | 99.9 | 103.575 | 99.4 | 100492 |
| 1734738000 | 99.95 | -1.51 | -1.49 | 100.22 | 103.29 | 99.39 | 497086 |
| 1734651600 | 101.46 | 0.3 | 0.30 | 102.1 | 103.04 | 100.465 | 152711 |
| 1734565200 | 101.16 | -2.89 | -2.78 | 104.98 | 106.25 | 100.39 | 116736 |
| 1734478800 | 104.05 | -1.36 | -1.29 | 105.63 | 105.63 | 103.32 | 101686 |
| 1734392400 | 105.41 | 0.52 | 0.50 | 104.54 | 106.05 | 103.4222 | 84373 |
| 1734133200 | 104.89 | -1.82 | -1.71 | 106.01 | 106.47 | 103.02 | 156717 |
| 1734046800 | 106.71 | 0.41 | 0.39 | 104.92 | 108.73 | 104.92 | 122822 |
| 1733960400 | 106.3 | -1.11 | -1.03 | 109.11 | 109.11 | 105.8037 | 87087 |
| 1733874000 | 107.41 | -1.49 | -1.37 | 108.57 | 109.37 | 105.335 | 97681 |
| 1733787600 | 108.9 | 3.98 | 3.79 | 106.24 | 111.39 | 106.24 | 105046 |
| 1733528400 | 104.92 | -0.09 | -0.09 | 105.73 | 106.41 | 103.68 | 104193 |
| 1733442000 | 105.01 | -2.14 | -2.00 | 107.51 | 107.51 | 104.125 | 79899 |
| 1733355600 | 107.15 | 1.72 | 1.63 | 106 | 107.47 | 106 | 139212 |
| 1733269200 | 105.43 | -0.65 | -0.61 | 106.25 | 106.7 | 103.635 | 109823 |
| 1733182800 | 106.08 | 2.5 | 2.41 | 104.14 | 107.35 | 104 | 308933 |
| 1732917840 | 103.58 | 0.64 | 0.62 | 103.5 | 104 | 102.2134 | 40351 |
| 1732750800 | 102.94 | -0.17 | -0.16 | 103.17 | 105.37 | 102.59 | 69285 |
| 1732664400 | 103.11 | -3.75 | -3.51 | 106.21 | 106.21 | 102.93 | 76752 |
| 1732578000 | 106.86 | 0.92 | 0.87 | 106.71 | 110.77 | 106.71 | 234407 |
| 1732318800 | 105.94 | 1.19 | 1.14 | 105.79 | 106.6 | 105 | 87267 |
| 1732232400 | 104.75 | 2.17 | 2.12 | 103.72 | 105.44 | 102.51 | 69565 |
| 1732146000 | 102.58 | 1.58 | 1.56 | 100.22 | 102.865 | 100.02 | 90448 |
| 1732059600 | 101 | -2.57 | -2.48 | 102.07 | 103.38 | 100.0801 | 151253 |
| 1731973200 | 103.57 | -0.07 | -0.07 | 103.56 | 104.73 | 102.54 | 131639 |
| 1731714000 | 103.64 | -0.37 | -0.36 | 104.7 | 104.7 | 102.18 | 115006 |
| 1731627600 | 104.01 | 0.4 | 0.39 | 104.4 | 104.4 | 101.63 | 237005 |
| 1731541200 | 103.61 | 0.78 | 0.76 | 103.36 | 104.595 | 102.4889 | 89281 |
| 1731454800 | 102.83 | -3.72 | -3.49 | 106.31 | 106.76 | 102.82 | 108837 |
| 1731368400 | 106.55 | -2.36 | -2.17 | 109.24 | 109.6798 | 106.3304 | 176627 |
| 1731109200 | 108.91 | -3.07 | -2.74 | 111.93 | 112.35 | 108.035 | 119234 |
| 1731022800 | 111.98 | -0.64 | -0.57 | 112.71 | 113.29 | 110.8294 | 120471 |
| 1730936400 | 112.62 | 8.8 | 8.48 | 110.88 | 114.05 | 108.04 | 238196 |
| 1730850000 | 103.82 | 1.95 | 1.91 | 101.16 | 104.02 | 101.16 | 129550 |
| 1730763600 | 101.87 | -0.88 | -0.86 | 102.48 | 104.595 | 101.56 | 132663 |
| 1730500800 | 102.75 | 2.47 | 2.46 | 100.34 | 102.77 | 99.21 | 127540 |
| 1730414400 | 100.28 | -4.06 | -3.89 | 104.8 | 105.17 | 100.21 | 169367 |
| 1730328000 | 104.34 | 0.79 | 0.76 | 103.47 | 106.29 | 103.47 | 96390 |
| 1730241600 | 103.55 | 0.65 | 0.63 | 102.64 | 104.22 | 101.84 | 126156 |
| 1730155200 | 102.9 | 1.58 | 1.56 | 101.76 | 104.15 | 101.17 | 179284 |
| 1729896000 | 101.32 | 1.82 | 1.83 | 96.1 | 103.8981 | 96.1 | 244188 |
| 1729809600 | 99.5 | -1.15 | -1.14 | 101.63 | 102.225 | 98.986 | 259309 |
| 1729723200 | 100.65 | 0.02 | 0.02 | 100.63 | 100.87 | 99.26 | 94133 |
| 1729636800 | 100.63 | -1.76 | -1.72 | 101.95 | 103.23 | 99.94 | 101621 |
| 1729550400 | 102.39 | -2.3 | -2.20 | 104.41 | 104.9662 | 101.82 | 102052 |
| 1729291200 | 104.69 | -1.16 | -1.10 | 106.65 | 107.48 | 104.55 | 119464 |
| 1729204800 | 105.85 | 1.28 | 1.22 | 105.07 | 105.85 | 103.575 | 87673 |
| 1729118400 | 104.57 | 0.82 | 0.79 | 104.99 | 105.43 | 103.98 | 97353 |
| 1729032000 | 103.75 | -1.36 | -1.29 | 104.44 | 106.64 | 103.4 | 165924 |
| 1728945600 | 105.11 | 0.74 | 0.71 | 103.85 | 105.31 | 103.57 | 90631 |
| 1728686400 | 104.37 | 1.91 | 1.86 | 102.16 | 104.47 | 102.16 | 81675 |
| 1728600000 | 102.46 | 0.27 | 0.26 | 100.68 | 102.49 | 99.68 | 102001 |
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
