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 | -4.4495 | -5.17023007204 | 86.06 | 86.83 | 81.6 | 898825 | 84.26305257 | CS |
| 4 | -5.4995 | -6.31328205717 | 87.11 | 89.37 | 81.6 | 815868 | 86.47815636 | CS |
| 12 | 2.8305 | 3.59291698401 | 78.78 | 89.37 | 73.05 | 902595 | 81.78021964 | CS |
| 26 | 9.9505 | 13.8857102986 | 71.66 | 89.37 | 68.84 | 939026 | 78.2249087 | CS |
| 52 | 12.7405 | 18.499346595 | 68.87 | 89.37 | 64.1 | 888704 | 74.63663779 | CS |
| 156 | 14.1805 | 21.0299569924 | 67.43 | 89.37 | 52.89 | 950871 | 68.11799801 | CS |
| 260 | 35.9305 | 78.6569614711 | 45.68 | 89.37 | 33.93 | 979696 | 60.00529327 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 81.61 | -0.91 | -1.10 | 82.66 | 83.12 | 81.4075 | 2375392 |
| 1734651600 | 82.52 | 0.28 | 0.34 | 82.59 | 83.35 | 82.13 | 687084 |
| 1734565200 | 82.24 | -2.88 | -3.38 | 84.73 | 85.2 | 82.24 | 1035669 |
| 1734478800 | 85.12 | -0.44 | -0.51 | 84.79 | 85.88 | 84.6 | 1245901 |
| 1734392400 | 85.56 | -0.3 | -0.35 | 85.86 | 86.83 | 85.41 | 863554 |
| 1734133200 | 85.86 | -0.37 | -0.43 | 85.95 | 86.24 | 84.9 | 702132 |
| 1734046800 | 86.23 | 0.28 | 0.33 | 85.7 | 86.54 | 85.7 | 461928 |
| 1733960400 | 85.95 | 0.22 | 0.26 | 86.04 | 86.4 | 85.265 | 974669 |
| 1733874000 | 85.73 | -0.66 | -0.76 | 86.33 | 86.33 | 84.995 | 765600 |
| 1733787600 | 86.39 | -0.16 | -0.18 | 86.55 | 86.83 | 85.88 | 826920 |
| 1733528400 | 86.55 | -0.46 | -0.53 | 87.31 | 87.45 | 85.99 | 726000 |
| 1733442000 | 87.01 | -0.69 | -0.79 | 87.46 | 88.07 | 86.86 | 846261 |
| 1733355600 | 87.7 | -0.25 | -0.28 | 87.39 | 88.025 | 87.025 | 677129 |
| 1733269200 | 87.95 | -0.19 | -0.22 | 88.17 | 88.26 | 87.18 | 712828 |
| 1733182800 | 88.14 | -0.45 | -0.51 | 88.66 | 88.91 | 87.59 | 924984 |
| 1732917840 | 88.59 | -0.01 | -0.01 | 88.99 | 89.37 | 88.52 | 375026 |
| 1732750800 | 88.6 | 0.31 | 0.35 | 88.59 | 89.2 | 88.46 | 517220 |
| 1732664400 | 88.29 | -0.29 | -0.33 | 88.69 | 88.69 | 87.695 | 1463433 |
| 1732578000 | 88.58 | 1.34 | 1.54 | 87.54 | 89.305 | 87.53 | 1176209 |
| 1732318800 | 87.24 | 1.11 | 1.29 | 86.78 | 87.97 | 86.56 | 721154 |
| 1732232400 | 86.13 | 0.71 | 0.83 | 85.13 | 86.42 | 84.69 | 607158 |
| 1732146000 | 85.42 | -0.52 | -0.61 | 86.07 | 86.095 | 84.95 | 1529049 |
| 1732059600 | 85.94 | -0.16 | -0.19 | 85.39 | 86.24 | 84.87 | 763226 |
| 1731973200 | 86.1 | 2.04 | 2.43 | 83.87 | 86.27 | 83.515 | 1057487 |
| 1731714000 | 84.06 | -0.03 | -0.04 | 84 | 84.244 | 83.16 | 1038514 |
| 1731627600 | 84.09 | -1.03 | -1.21 | 85.31 | 85.53 | 83.94 | 907146 |
| 1731541200 | 85.12 | -1.05 | -1.22 | 85.83 | 86.15 | 84.41 | 1163818 |
| 1731454800 | 86.17 | -0.34 | -0.39 | 86.61 | 86.87 | 86.1 | 824066 |
| 1731368400 | 86.51 | -0.43 | -0.49 | 87.62 | 88.32 | 86.48 | 851182 |
| 1731109200 | 86.94 | 0.98 | 1.14 | 85.46 | 87.115 | 85.46 | 740575 |
| 1731022800 | 85.96 | -1.04 | -1.20 | 86.79 | 87 | 85.07 | 855206 |
| 1730936400 | 87 | 3.28 | 3.92 | 86.03 | 87.03 | 84.84 | 1269434 |
| 1730850000 | 83.72 | 1.55 | 1.89 | 81.93 | 83.94 | 81.66 | 941651 |
| 1730763600 | 82.17 | 0.55 | 0.67 | 81.62 | 83.26 | 81.425 | 1006560 |
| 1730500800 | 81.62 | -0.03 | -0.04 | 82.66 | 83.24 | 81.305 | 1451994 |
| 1730414400 | 81.65 | 5.44 | 7.14 | 78 | 81.94 | 78 | 2104165 |
| 1730328000 | 76.21 | -0.25 | -0.33 | 76.54 | 77.05 | 75.88 | 1065430 |
| 1730241600 | 76.46 | 0.23 | 0.30 | 75.9 | 76.66 | 75.745 | 875514 |
| 1730155200 | 76.23 | 0.83 | 1.10 | 75.57 | 76.67 | 75.41 | 647779 |
| 1729896000 | 75.4 | 0.28 | 0.37 | 75.3 | 75.98 | 74.94 | 801841 |
| 1729809600 | 75.12 | -1.64 | -2.14 | 76.84 | 76.97 | 75.08 | 943253 |
| 1729723200 | 76.76 | 0.82 | 1.08 | 75.73 | 76.93 | 75.22 | 679202 |
| 1729636800 | 75.94 | -0.1 | -0.13 | 75.78 | 76.26 | 75.31 | 980849 |
| 1729550400 | 76.04 | 0.26 | 0.34 | 75.69 | 76.575 | 75.67 | 630351 |
| 1729291200 | 75.78 | 0.2 | 0.26 | 75.84 | 76 | 75.2001 | 507243 |
| 1729204800 | 75.58 | -0.71 | -0.93 | 76.36 | 76.435 | 74.95 | 891083 |
| 1729118400 | 76.29 | 0.86 | 1.14 | 75.58 | 76.69 | 75.07 | 644377 |
| 1729032000 | 75.43 | -0.36 | -0.47 | 75.8 | 77 | 75.41 | 996783 |
| 1728945600 | 75.79 | 0.19 | 0.25 | 75.41 | 75.91 | 75.17 | 707031 |
| 1728686400 | 75.6 | 0.89 | 1.19 | 74.7 | 75.65 | 74.3 | 564899 |
| 1728600000 | 74.71 | 1.07 | 1.45 | 73.59 | 75.14 | 73.06 | 1512349 |
| 1728513600 | 73.64 | 0.25 | 0.34 | 73.3 | 74.29 | 73.05 | 1073694 |
| 1728427200 | 73.39 | -1.61 | -2.15 | 75.25 | 75.25 | 73.33 | 1002410 |
| 1728340800 | 75 | -1.17 | -1.54 | 75.81 | 76.44 | 74.895 | 935058 |
| 1728081600 | 76.17 | -0.46 | -0.60 | 77 | 77.29 | 75.8 | 971978 |
| 1727995200 | 76.63 | -0.74 | -0.96 | 77.23 | 77.62 | 76.61 | 958750 |
| 1727908800 | 77.37 | -0.95 | -1.21 | 77.59 | 78.04 | 77.33 | 680104 |
| 1727822400 | 78.32 | -0.61 | -0.77 | 78.77 | 78.93 | 78.07 | 804388 |
| 1727736000 | 78.93 | 0.56 | 0.71 | 78.37 | 78.9499 | 77.71 | 1275954 |
| 1727476800 | 78.37 | -0.24 | -0.31 | 78.78 | 79.42 | 78.15 | 738363 |
| 1727390400 | 78.61 | 0.2 | 0.26 | 78.57 | 78.82 | 77.86 | 822373 |
| 1727304000 | 78.41 | -1.09 | -1.37 | 79.73 | 79.73 | 78.36 | 694754 |
| 1727217600 | 79.5 | 0 | 0.00 | 79.37 | 79.71 | 79.195 | 611899 |
| 1727131200 | 79.5 | 0 | 0.00 | 79.73 | 79.95 | 79.31 | 683206 |
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
