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 | 1.24 | 1.61985630307 | 76.55 | 79.7 | 71.63 | 226721 | 76.18414349 | CS |
| 4 | -12.65 | -13.9871738169 | 90.44 | 98.61 | 71.63 | 215938 | 80.64471153 | CS |
| 12 | -22.95 | -22.7814175104 | 100.74 | 110 | 71.63 | 152273 | 87.42968124 | CS |
| 26 | -28.21 | -26.6132075472 | 106 | 114.05 | 71.63 | 143785 | 96.52028479 | CS |
| 52 | -40.41 | -34.1878172589 | 118.2 | 134.065 | 71.63 | 144501 | 106.46104363 | CS |
| 156 | -194.71 | -71.4532110092 | 272.5 | 274.51 | 71.63 | 195697 | 149.12850756 | CS |
| 260 | -17.24 | -18.1416394823 | 95.03 | 274.51 | 71.63 | 178112 | 168.61239531 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 78.46 | 0.07 | 0.09 | 78.87 | 79.7 | 76.89 | 239315 |
| 1741992000 | 78.39 | 5.73 | 7.89 | 73.73 | 78.44 | 73.6 | 300015 |
| 1741905600 | 72.66 | -1.77 | -2.38 | 75 | 75.31 | 71.63 | 237816 |
| 1741819200 | 74.43 | -1.65 | -2.17 | 76.17 | 77.22 | 74.13 | 200737 |
| 1741732800 | 76.08 | 0.56 | 0.74 | 76.55 | 76.632 | 73.8 | 155722 |
| 1741646400 | 75.52 | -1.36 | -1.77 | 75.86 | 77.57 | 74.5395 | 164781 |
| 1741390800 | 76.88 | -0.31 | -0.40 | 77.76 | 78.0799 | 76.12 | 147441 |
| 1741304400 | 77.19 | -0.58 | -0.75 | 76.75 | 77.8 | 75.34 | 193252 |
| 1741218000 | 77.77 | 2.55 | 3.39 | 76 | 78.565 | 76 | 170119 |
| 1741131600 | 75.22 | 1.05 | 1.42 | 73.66 | 75.8 | 71.86 | 257617 |
| 1741045200 | 74.17 | -5.77 | -7.22 | 80.27 | 80.89 | 73.8525 | 272486 |
| 1740786000 | 79.94 | -0.93 | -1.15 | 80.8 | 82.815 | 79.45 | 262789 |
| 1740699600 | 80.87 | -4.38 | -5.14 | 86.05 | 86.05 | 80.53 | 196349 |
| 1740613200 | 85.25 | -0.43 | -0.50 | 86 | 86.4 | 84.53 | 112395 |
| 1740526800 | 85.68 | -0.29 | -0.34 | 85.77 | 87.26 | 84.705 | 209266 |
| 1740440400 | 85.97 | 0.1 | 0.12 | 87.04 | 89.87 | 85.86 | 216410 |
| 1740181200 | 85.87 | -3.72 | -4.15 | 90.79 | 90.79 | 84.75 | 227490 |
| 1740094800 | 89.59 | -0.29 | -0.32 | 88.05 | 98.61 | 88.05 | 318127 |
| 1740008400 | 89.88 | -0.91 | -1.00 | 90.38 | 90.88 | 89.01 | 285066 |
| 1739922000 | 90.79 | 1.45 | 1.62 | 90.44 | 91.26 | 87.84 | 150802 |
| 1739576400 | 89.34 | 0.18 | 0.20 | 89.97 | 89.97 | 87.17 | 182716 |
| 1739490000 | 89.16 | 2 | 2.29 | 88.12 | 89.235 | 87.16 | 112880 |
| 1739403600 | 87.16 | -1.08 | -1.22 | 88.32 | 88.32 | 85.0169 | 221245 |
| 1739317200 | 88.24 | -0.26 | -0.29 | 88.12 | 89.49 | 87.78 | 118547 |
| 1739230800 | 88.5 | 0.49 | 0.56 | 89.4 | 89.4 | 87.5294 | 78899 |
| 1738971600 | 88.01 | -2.34 | -2.59 | 90.6 | 90.6 | 86.52 | 115133 |
| 1738885200 | 90.35 | -0.27 | -0.30 | 90.36 | 91.24 | 90.03 | 97528 |
| 1738798800 | 90.62 | 1.31 | 1.47 | 89.22 | 90.83 | 88.37 | 94351 |
| 1738712400 | 89.31 | 0.96 | 1.09 | 87.95 | 89.92 | 87.61 | 112494 |
| 1738626000 | 88.35 | -4.7 | -5.05 | 91 | 91 | 87.27 | 146435 |
| 1738366800 | 93.05 | -0.84 | -0.89 | 94.58 | 94.94 | 92.58 | 238419 |
| 1738280400 | 93.89 | 0.1 | 0.11 | 95.23 | 95.23 | 93.53 | 138988 |
| 1738194000 | 93.79 | -3.07 | -3.17 | 96.12 | 97.48 | 93.6 | 101676 |
| 1738107600 | 96.86 | -0.5 | -0.51 | 98.08 | 98.08 | 94.796 | 66250 |
| 1738021200 | 97.36 | -2.5 | -2.50 | 99.05 | 99.63 | 96.48 | 101876 |
| 1737762000 | 99.86 | 1.34 | 1.36 | 97.44 | 100.15 | 96.7 | 99631 |
| 1737675600 | 98.52 | 0 | 0.00 | 98.52 | 98.52 | 98.52 | 0 |
| 1737589200 | 98.52 | 0.59 | 0.60 | 97.73 | 99.44 | 97.73 | 129191 |
| 1737502800 | 97.93 | 2.16 | 2.26 | 98.88 | 98.88 | 95.54 | 72799 |
| 1737157200 | 95.77 | 0.09 | 0.09 | 96.78 | 97.2 | 95.315 | 94464 |
| 1737070800 | 95.68 | -0.24 | -0.25 | 95.6 | 96.22 | 94.48 | 73179 |
| 1736984400 | 95.92 | 0.91 | 0.96 | 97.03 | 97.295 | 95.5 | 83886 |
| 1736898000 | 95.01 | 0.23 | 0.24 | 94.87 | 95.925 | 93.81 | 97198 |
| 1736811600 | 94.78 | -0.61 | -0.64 | 94.8 | 95.8599 | 94.16 | 146865 |
| 1736552400 | 95.39 | -3.04 | -3.09 | 96.13 | 96.95 | 94.09 | 114703 |
| 1736379600 | 98.43 | -2.52 | -2.50 | 99.8 | 99.8 | 97.04 | 85096 |
| 1736293200 | 100.95 | -1.73 | -1.68 | 103.395 | 103.395 | 100.405 | 90601 |
| 1736206800 | 102.68 | 1.93 | 1.92 | 103 | 106.12 | 102.48 | 132341 |
| 1735947600 | 100.75 | 1.85 | 1.87 | 99.17 | 101.03 | 98.5 | 126095 |
| 1735861200 | 98.9 | -2.71 | -2.67 | 101.87 | 102.66 | 98.28 | 102062 |
| 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 | 97802 |
| 1735342800 | 104.52 | 0.46 | 0.44 | 105.41 | 110 | 103.15 | 128421 |
| 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 | 99.9 | 97416 |
| 1734738000 | 99.95 | -1.51 | -1.49 | 100.06 | 103.29 | 99.39 | 475551 |
| 1734651600 | 101.46 | 0.3 | 0.30 | 102.24 | 102.26 | 100.465 | 151648 |
| 1734565200 | 101.16 | -2.89 | -2.78 | 104.02 | 106.25 | 100.39 | 115914 |
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
