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 | 5.625 | 5.50957441599 | 102.095 | 107.94 | 102.095 | 811114 | 105.33749283 | CS |
| 4 | -9.46 | -8.07305000853 | 117.18 | 117.43 | 101.865 | 592198 | 108.70605653 | CS |
| 12 | 11.9 | 12.4191191818 | 95.82 | 119.12 | 94.6 | 601479 | 107.59711895 | CS |
| 26 | 27.09 | 33.5979164083 | 80.63 | 119.12 | 76.64 | 568707 | 96.12629272 | CS |
| 52 | 38.17 | 54.8813803019 | 69.55 | 119.12 | 67.61 | 568092 | 86.46822388 | CS |
| 156 | 38.32 | 55.2161383285 | 69.4 | 119.12 | 49.31 | 614063 | 69.70504918 | CS |
| 260 | 45.94 | 74.3606345096 | 61.78 | 119.12 | 31.13 | 589677 | 66.03717538 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 107.72 | 0.44 | 0.41 | 106.9 | 107.94 | 106.31 | 397144 |
| 1735077840 | 107.28 | 1.34 | 1.26 | 106.15 | 107.45 | 105.7501 | 262088 |
| 1734997200 | 105.94 | 1.45 | 1.39 | 103.77 | 106.03 | 103.02 | 508327 |
| 1734738000 | 104.49 | 2.22 | 2.17 | 101.86 | 104.91 | 101.75 | 2132613 |
| 1734651600 | 102.27 | -0.05 | -0.05 | 103.47 | 105.76 | 101.865 | 986963 |
| 1734565200 | 102.32 | -4.86 | -4.53 | 107.05 | 108.5099 | 102.21 | 543890 |
| 1734478800 | 107.18 | -2.28 | -2.08 | 108.65 | 109.025 | 106.65 | 559991 |
| 1734392400 | 109.46 | -1.12 | -1.01 | 110.83 | 110.83 | 108.7008 | 735986 |
| 1734133200 | 110.58 | -0.91 | -0.82 | 112.02 | 113.21 | 110.27 | 639255 |
| 1734046800 | 111.49 | -0.76 | -0.68 | 112.4 | 112.87 | 110.62 | 544681 |
| 1733960400 | 112.25 | 1.63 | 1.47 | 111.59 | 112.81 | 110.64 | 510039 |
| 1733874000 | 110.62 | -0.36 | -0.32 | 110.8 | 111.65 | 109.77 | 454844 |
| 1733787600 | 110.98 | -2.9 | -2.55 | 113.87 | 114.75 | 110.65 | 444828 |
| 1733528400 | 113.88 | -0.22 | -0.19 | 113.78 | 114.62 | 112.55 | 462884 |
| 1733442000 | 114.1 | 0.47 | 0.41 | 114.14 | 114.97 | 113.895 | 462914 |
| 1733355600 | 113.63 | -0.12 | -0.11 | 113.98 | 114.4 | 112.88 | 398891 |
| 1733269200 | 113.75 | -0.99 | -0.86 | 115.47 | 115.59 | 113.46 | 477028 |
| 1733182800 | 114.74 | -1.06 | -0.92 | 116.21 | 117.14 | 114.655 | 554383 |
| 1732917840 | 115.8 | -0.48 | -0.41 | 117.49 | 117.67 | 115.71 | 294528 |
| 1732750800 | 116.28 | -0.4 | -0.34 | 117.52 | 117.68 | 115.98 | 397144 |
| 1732664400 | 116.68 | -1.04 | -0.88 | 117.09 | 118.1099 | 115.7657 | 526275 |
| 1732578000 | 117.72 | 1.5 | 1.29 | 116.94 | 119.12 | 116.44 | 1053980 |
| 1732318800 | 116.22 | 1.21 | 1.05 | 115.21 | 116.62 | 114.575 | 488504 |
| 1732232400 | 115.01 | 1.57 | 1.38 | 113.41 | 115.375 | 113.41 | 416723 |
| 1732146000 | 113.44 | 0.28 | 0.25 | 113.5 | 113.65 | 112.29 | 380553 |
| 1732059600 | 113.16 | -1.15 | -1.01 | 112.9 | 113.915 | 111.89 | 512729 |
| 1731973200 | 114.31 | -0.13 | -0.11 | 115.06 | 115.37 | 113.7 | 881806 |
| 1731714000 | 114.44 | -1.13 | -0.98 | 115.13 | 115.525 | 113.66 | 955953 |
| 1731627600 | 115.57 | 0.37 | 0.32 | 115.81 | 116.2293 | 114.67 | 457986 |
| 1731541200 | 115.2 | -1.16 | -1.00 | 117.38 | 117.38 | 114.77 | 369286 |
| 1731454800 | 116.36 | -1.13 | -0.96 | 117.18 | 117.57 | 115.69 | 428824 |
| 1731368400 | 117.49 | 2.19 | 1.90 | 117.37 | 118.12 | 116.35 | 495878 |
| 1731109200 | 115.3 | 1.25 | 1.10 | 114.56 | 115.62 | 113.56 | 447253 |
| 1731022800 | 114.05 | -2.87 | -2.45 | 116.04 | 116.195 | 113.56 | 636820 |
| 1730936400 | 116.92 | 14.23 | 13.86 | 109.38 | 117.76 | 109.38 | 1436784 |
| 1730850000 | 102.69 | 1.45 | 1.43 | 101.29 | 103.1 | 100.83 | 595005 |
| 1730763600 | 101.24 | -2.03 | -1.97 | 102.64 | 102.705 | 100.74 | 812950 |
| 1730500800 | 103.27 | -0.35 | -0.34 | 104.02 | 104.5 | 102.55 | 820508 |
| 1730414400 | 103.62 | -0.53 | -0.51 | 104.37 | 104.985 | 102.8416 | 646245 |
| 1730328000 | 104.15 | -0.61 | -0.58 | 104.73 | 106.1 | 104.11 | 548161 |
| 1730241600 | 104.76 | -0.38 | -0.36 | 104.54 | 105.45 | 104.39 | 399572 |
| 1730155200 | 105.14 | 1.65 | 1.59 | 104.3 | 105.94 | 104.3 | 649269 |
| 1729896000 | 103.49 | -0.78 | -0.75 | 104.44 | 105.35 | 103.36 | 590265 |
| 1729809600 | 104.27 | 3.05 | 3.01 | 102.29 | 104.8 | 102.29 | 735996 |
| 1729723200 | 101.22 | 0.71 | 0.71 | 99.26 | 101.56 | 97.34 | 938882 |
| 1729636800 | 100.51 | -0.97 | -0.96 | 101.07 | 101.485 | 100.46 | 580454 |
| 1729550400 | 101.48 | -0.73 | -0.71 | 102.18 | 102.445 | 101.101 | 552348 |
| 1729291200 | 102.21 | -0.21 | -0.21 | 102.75 | 103.315 | 102.13 | 530222 |
| 1729204800 | 102.42 | 1.53 | 1.52 | 101.32 | 102.8 | 101.235 | 653539 |
| 1729118400 | 100.89 | 1.47 | 1.48 | 100.38 | 101.37 | 99.95 | 695137 |
| 1729032000 | 99.42 | 1.12 | 1.14 | 98.89 | 100.89 | 98.8001 | 719128 |
| 1728945600 | 98.3 | 0.86 | 0.88 | 97.72 | 98.45 | 97.34 | 420103 |
| 1728686400 | 97.44 | 1.58 | 1.65 | 96.47 | 98.4 | 96.045 | 480561 |
| 1728600000 | 95.86 | -0.81 | -0.84 | 96.24 | 96.82 | 95.4425 | 459930 |
| 1728513600 | 96.67 | 1.65 | 1.74 | 95.6 | 97.24 | 95.51 | 451361 |
| 1728427200 | 95.02 | -0.73 | -0.76 | 95.05 | 95.66 | 94.6 | 527030 |
| 1728340800 | 95.75 | -0.1 | -0.10 | 95.48 | 96.505 | 95.05 | 448269 |
| 1728081600 | 95.85 | 1.09 | 1.15 | 96.16 | 96.895 | 94.67 | 630438 |
| 1727995200 | 94.76 | 0.35 | 0.37 | 93.95 | 94.98 | 92.89 | 373396 |
| 1727908800 | 94.41 | 1.01 | 1.08 | 93.39 | 94.56 | 93.26 | 311588 |
| 1727822400 | 93.4 | -0.5 | -0.53 | 93.71 | 93.97 | 92.18 | 276542 |
| 1727736000 | 93.9 | 0.24 | 0.26 | 93.46 | 93.98 | 92.58 | 513038 |
| 1727476800 | 93.66 | 0.75 | 0.81 | 93.24 | 93.98 | 92.505 | 367183 |
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
