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 | -3.908 | -3.91073751626 | 99.93 | 100.615 | 96.022 | 1688690 | 97.88817713 | CS |
| 4 | -5.978 | -5.86078431373 | 102 | 102.735 | 96.022 | 1727953 | 98.90687945 | CS |
| 12 | -2.728 | -2.76253164557 | 98.75 | 103 | 92.87 | 2036663 | 98.57359052 | CS |
| 26 | 10.812 | 12.6886515667 | 85.21 | 103 | 80.54 | 2082280 | 94.07531099 | CS |
| 52 | 22.702 | 30.9629023459 | 73.32 | 103 | 70.2 | 2155123 | 84.72956894 | CS |
| 156 | 10.212 | 11.9007108729 | 85.81 | 103 | 58.615 | 2388622 | 76.99346254 | CS |
| 260 | 29.012 | 43.2950305924 | 67.01 | 104.87 | 42.1 | 2415098 | 76.45898224 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 99.23 | 1.71 | 1.75 | 98.12 | 99.48 | 97.325 | 3886133 |
| 1740699600 | 97.52 | 0.19 | 0.20 | 97.73 | 99.13 | 96.5 | 1763899 |
| 1740613200 | 97.33 | 0.12 | 0.12 | 97.46 | 98.59 | 96.8 | 1335601 |
| 1740526800 | 97.21 | -1.34 | -1.36 | 99.07 | 99.31 | 96.42 | 1800803 |
| 1740440400 | 98.55 | -0.15 | -0.15 | 99.17 | 99.72 | 97.7 | 1734757 |
| 1740181200 | 98.7 | -0.94 | -0.94 | 99.93 | 100.615 | 98.63 | 1808388 |
| 1740094800 | 99.64 | -0.17 | -0.17 | 100.21 | 100.86 | 97.7 | 2019696 |
| 1740008400 | 99.81 | -0.63 | -0.63 | 99.81 | 100.46 | 99.21 | 2008343 |
| 1739922000 | 100.44 | 1.28 | 1.29 | 99.47 | 100.965 | 98.7656 | 2596382 |
| 1739576400 | 99.16 | 0.14 | 0.14 | 99.53 | 100.54 | 98.97 | 1520696 |
| 1739490000 | 99.02 | 0.8 | 0.81 | 98.71 | 99.09 | 97.81 | 1382461 |
| 1739403600 | 98.22 | -0.39 | -0.40 | 97.54 | 98.3 | 97.13 | 1049703 |
| 1739317200 | 98.61 | 0.56 | 0.57 | 97.59 | 98.74 | 97.02 | 1519913 |
| 1739230800 | 98.05 | -1.39 | -1.40 | 99.75 | 99.91 | 97.75 | 1666857 |
| 1738971600 | 99.44 | -0.15 | -0.15 | 99.99 | 100.4399 | 99.08 | 1351989 |
| 1738885200 | 99.59 | 0.26 | 0.26 | 100.17 | 100.3 | 99.2704 | 1318572 |
| 1738798800 | 99.33 | 0.95 | 0.97 | 99.06 | 99.705 | 98.4 | 1263141 |
| 1738712400 | 98.38 | 0.21 | 0.21 | 98.43 | 99.54 | 98.1 | 1982325 |
| 1738626000 | 98.17 | -3.45 | -3.40 | 99.57 | 100 | 97.38 | 3042956 |
| 1738366800 | 101.62 | -0.61 | -0.60 | 102 | 102.735 | 101.195 | 1664629 |
| 1738280400 | 102.23 | 1.38 | 1.37 | 101.89 | 103 | 101.2716 | 1470748 |
| 1738194000 | 100.85 | 0.45 | 0.45 | 100.47 | 102.6285 | 99.96 | 1598714 |
| 1738107600 | 100.4 | 0.16 | 0.16 | 99.45 | 100.78 | 99.35 | 2007056 |
| 1738021200 | 100.24 | 1.18 | 1.19 | 99.74 | 100.29 | 98.87 | 1577080 |
| 1737762000 | 99.06 | 1.89 | 1.95 | 97.21 | 100 | 97.21 | 1668529 |
| 1737675600 | 97.17 | 0 | 0.00 | 97.17 | 97.17 | 97.17 | 0 |
| 1737589200 | 97.17 | -1.83 | -1.85 | 98.61 | 99.04 | 96.95 | 2493378 |
| 1737502800 | 99 | 1.37 | 1.40 | 97.69 | 99.835 | 97.035 | 2627981 |
| 1737157200 | 97.63 | -2.86 | -2.85 | 95.07 | 98.13 | 94.49 | 4203531 |
| 1737070800 | 100.49 | 0.72 | 0.72 | 100.1 | 100.49 | 99.14 | 2598500 |
| 1736984400 | 99.77 | 4.33 | 4.54 | 97.95 | 99.7874 | 97.63 | 3917098 |
| 1736898000 | 95.44 | 0.99 | 1.05 | 94.72 | 95.88 | 94.57 | 1616407 |
| 1736811600 | 94.45 | 0.54 | 0.58 | 93.5 | 94.5 | 92.87 | 2051593 |
| 1736552400 | 93.91 | -3.82 | -3.91 | 96.54 | 96.5632 | 93.7 | 2506294 |
| 1736379600 | 97.73 | 0.01 | 0.01 | 97.34 | 97.86 | 96.807 | 1558424 |
| 1736293200 | 97.72 | -0.71 | -0.72 | 98.905 | 99.14 | 97.23 | 1231203 |
| 1736206800 | 98.43 | 0.76 | 0.78 | 98.505 | 99.97 | 98.07 | 1660404 |
| 1735947600 | 97.67 | -0.28 | -0.29 | 97.6 | 97.9799 | 96.72 | 1481537 |
| 1735861200 | 97.95 | -0.2 | -0.20 | 98.38 | 99.12 | 97.32 | 1522243 |
| 1735688400 | 98.15 | -0.13 | -0.13 | 98.63 | 99.07 | 97.74 | 1210695 |
| 1735602000 | 98.28 | -0.3 | -0.30 | 97.37 | 98.61 | 96.88 | 1262304 |
| 1735342800 | 98.58 | -0.98 | -0.98 | 98.92 | 99.8385 | 98.22 | 1119423 |
| 1735256400 | 99.56 | 0.29 | 0.29 | 98.96 | 99.75 | 98.41 | 1015813 |
| 1735077840 | 99.27 | 1.1 | 1.12 | 98.58 | 99.35 | 98.15 | 658801 |
| 1734997200 | 98.17 | -0.03 | -0.03 | 97.52 | 98.29 | 96.9 | 1397118 |
| 1734738000 | 98.2 | 2.78 | 2.91 | 95.34 | 98.63 | 95.32 | 6404352 |
| 1734651600 | 95.42 | 0.68 | 0.72 | 95.86 | 96.76 | 95.21 | 2099263 |
| 1734565200 | 94.74 | -3.96 | -4.01 | 98.81 | 99.27 | 94.69 | 3624061 |
| 1734478800 | 98.7 | -2.08 | -2.06 | 100.12 | 100.84 | 98.44 | 2184888 |
| 1734392400 | 100.78 | 0.32 | 0.32 | 99.725 | 101.47 | 99.63 | 2267281 |
| 1734133200 | 100.46 | -0.15 | -0.15 | 100.715 | 100.975 | 99.52 | 1905146 |
| 1734046800 | 100.61 | 1.34 | 1.35 | 99.735 | 100.99 | 99.305 | 2238666 |
| 1733960400 | 99.27 | -0.76 | -0.76 | 100.86 | 101.91 | 98.53 | 4513408 |
| 1733874000 | 100.03 | 0.6 | 0.60 | 99.44 | 100.03 | 98.16 | 2294564 |
| 1733787600 | 99.43 | 1.02 | 1.04 | 99 | 100.35 | 98.6 | 3464121 |
| 1733528400 | 98.41 | -0.19 | -0.19 | 98.75 | 98.95 | 97.355 | 1698078 |
| 1733442000 | 98.6 | 1.23 | 1.26 | 97.34 | 99.755 | 97.315 | 2096629 |
| 1733355600 | 97.37 | -0.4 | -0.41 | 97.6 | 97.62 | 96.69 | 3328754 |
| 1733269200 | 97.77 | -0.26 | -0.27 | 99.26 | 99.5 | 97.71 | 1846432 |
| 1733182800 | 98.03 | -0.48 | -0.49 | 99.005 | 99.175 | 97.67 | 1700077 |
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
