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 | 3.675 | 3.72642466031 | 98.62 | 105.97 | 96.73 | 536168 | 100.99183358 | CS |
| 4 | 13.295 | 14.9382022472 | 89 | 105.97 | 84.51 | 507056 | 94.39564557 | CS |
| 12 | 33.685 | 49.0963416412 | 68.61 | 105.97 | 65.13 | 514088 | 81.70314884 | CS |
| 26 | 44.155 | 75.9459924321 | 58.14 | 105.97 | 52.49 | 565405 | 70.7982356 | CS |
| 52 | 30.265 | 42.0172150493 | 72.03 | 105.97 | 44.58 | 566578 | 67.85549472 | CS |
| 156 | -19.885 | -16.2751677852 | 122.18 | 133.99 | 44.58 | 530219 | 78.90610287 | CS |
| 260 | -58.135 | -36.2369880945 | 160.43 | 174.74 | 44.58 | 468609 | 100.05742622 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 101.88 | -1.16 | -1.13 | 105 | 105.97 | 101.74 | 451795 |
| 1782772800 | 103.04 | 1.74 | 1.72 | 100.2 | 103.13 | 99.44 | 489211 |
| 1782513600 | 101.3 | 2.57 | 2.60 | 97.86 | 101.42 | 97.86 | 898869 |
| 1782427200 | 98.73 | -0.42 | -0.42 | 99.48 | 102 | 96.73 | 312706 |
| 1782340800 | 99.15 | 1.64 | 1.68 | 98.62 | 101.98 | 98.235 | 528260 |
| 1782254400 | 97.51 | 1.8 | 1.88 | 94.18 | 97.73 | 94.17 | 357090 |
| 1782168000 | 95.71 | -2.26 | -2.31 | 97.87 | 98.45 | 95.04 | 391965 |
| 1781822400 | 97.97 | 4.01 | 4.27 | 94.48 | 100.02 | 94.46 | 739215 |
| 1781736000 | 93.96 | -0.42 | -0.45 | 94.73 | 98.105 | 93.065 | 437365 |
| 1781649600 | 94.38 | -0.94 | -0.99 | 95.09 | 96.31 | 93.91 | 271455 |
| 1781563200 | 95.32 | 1.94 | 2.08 | 95.16 | 97.44 | 94.75 | 505865 |
| 1781304000 | 93.38 | 0.51 | 0.55 | 93.36 | 94.62 | 92.42 | 482459 |
| 1781217600 | 92.87 | 5.14 | 5.86 | 88.37 | 93 | 88.37 | 485458 |
| 1781131200 | 87.73 | -1.9 | -2.12 | 88.74 | 91.6499 | 87.71 | 396371 |
| 1781044800 | 89.63 | 0.12 | 0.13 | 90.31 | 92.74 | 88.23 | 545337 |
| 1780958400 | 89.51 | 0.02 | 0.02 | 88.69 | 90.8499 | 86.9696 | 526689 |
| 1780699200 | 89.49 | 2.62 | 3.02 | 86.8 | 90.185 | 86.63 | 575473 |
| 1780612800 | 86.87 | 1.37 | 1.60 | 86.39 | 87.8 | 85.75 | 481234 |
| 1780526400 | 85.5 | -4.16 | -4.64 | 89 | 89 | 84.51 | 757244 |
| 1780440000 | 89.66 | -1.01 | -1.11 | 89.77 | 91.605 | 88.77 | 823219 |
| 1780353600 | 90.67 | 5.79 | 6.82 | 88.19 | 90.84 | 85.86 | 951265 |
| 1780094400 | 84.88 | -0.45 | -0.53 | 85.02 | 87.4699 | 84.52 | 863133 |
| 1780008000 | 85.33 | 1.21 | 1.44 | 83.07 | 87.31 | 82.405 | 607195 |
| 1779921600 | 84.12 | 4.35 | 5.45 | 80.94 | 84.28 | 80.59 | 593629 |
| 1779835200 | 79.77 | 4.58 | 6.09 | 76.23 | 80.61 | 76.23 | 584296 |
| 1779489600 | 75.19 | 0.56 | 0.75 | 74.95 | 76.16 | 74.7275 | 446243 |
| 1779403200 | 74.63 | 0.75 | 1.02 | 72.18 | 74.95 | 70.77 | 478110 |
| 1779316800 | 73.88 | 3.62 | 5.15 | 70.46 | 74.14 | 68.3316 | 564003 |
| 1779230400 | 70.26 | -2.53 | -3.48 | 72.86 | 72.86 | 70 | 471292 |
| 1779144000 | 72.79 | 1.91 | 2.69 | 71.44 | 73.195 | 71.01 | 351004 |
| 1778884800 | 70.88 | -1.3 | -1.80 | 71.84 | 71.9 | 70.31 | 338711 |
| 1778798400 | 72.18 | -0.51 | -0.70 | 73.7 | 74.48 | 71.8 | 283382 |
| 1778712000 | 72.69 | 0.27 | 0.37 | 72.03 | 73.64 | 70.77 | 462666 |
| 1778625600 | 72.42 | -2.77 | -3.68 | 74.66 | 76.4895 | 71.13 | 581719 |
| 1778539200 | 75.19 | -1.93 | -2.50 | 76.77 | 76.77 | 74.8 | 481338 |
| 1778280000 | 77.12 | -0.03 | -0.04 | 77.34 | 78.81 | 75.3101 | 413424 |
| 1778193600 | 77.15 | -1.11 | -1.42 | 78 | 79.51 | 76.01 | 510989 |
| 1778107200 | 78.26 | 4.54 | 6.16 | 76 | 78.935 | 75.6 | 673539 |
| 1778020800 | 73.72 | 3.51 | 5.00 | 68.02 | 76.32 | 66.67 | 995995 |
| 1777934400 | 70.21 | -2.54 | -3.49 | 72.15 | 73.19 | 69.87 | 493610 |
| 1777675200 | 72.75 | 0.74 | 1.03 | 72.51 | 73.81 | 71.75 | 502391 |
| 1777588800 | 72.01 | 3.58 | 5.23 | 69.32 | 72.67 | 69.02 | 368264 |
| 1777502400 | 68.43 | -2.77 | -3.89 | 70.86 | 70.98 | 67.73 | 412207 |
| 1777416000 | 71.2 | -1.17 | -1.62 | 72.73 | 73.2 | 70.9 | 313059 |
| 1777329600 | 72.37 | -0.13 | -0.18 | 72.58 | 73.39 | 71.72 | 433963 |
| 1777070400 | 72.5 | 1.18 | 1.65 | 71.04 | 72.5 | 70.505 | 308830 |
| 1776984000 | 71.32 | -0.25 | -0.35 | 70.85 | 71.84 | 69.755 | 487075 |
| 1776897600 | 71.57 | -6.27 | -8.05 | 77.9 | 78.07 | 70.85 | 785416 |
| 1776811200 | 77.84 | 0.59 | 0.76 | 77.45 | 81.195 | 76.86 | 534015 |
| 1776724800 | 77.25 | 2.27 | 3.03 | 74.39 | 77.39 | 74.205 | 550107 |
| 1776465600 | 74.98 | 4.16 | 5.87 | 72.28 | 76.16 | 72.11 | 561208 |
| 1776379200 | 70.82 | 1.11 | 1.59 | 69.93 | 71.22 | 69.35 | 452770 |
| 1776292800 | 69.71 | 2.02 | 2.98 | 67.64 | 69.75 | 67.48 | 289614 |
| 1776206400 | 67.69 | -0.63 | -0.92 | 68.31 | 69.13 | 67.16 | 460068 |
| 1776120000 | 68.32 | 0.36 | 0.53 | 67 | 68.43 | 65.129999 | 363047 |
| 1775860800 | 67.96 | -0.54 | -0.79 | 68.3 | 68.9075 | 67.6 | 378753 |
| 1775774400 | 68.5 | 1.28 | 1.90 | 66.78 | 69.03 | 66.06 | 358623 |
| 1775688000 | 67.22 | 2.26 | 3.48 | 68.61 | 71.17 | 66.75 | 654886 |
| 1775601600 | 64.959999 | -2.97 | -4.37 | 67.83 | 67.83 | 64.319999 | 464870 |
| 1775515200 | 67.93 | 0.54 | 0.80 | 66.55 | 68.25 | 66.28 | 317611 |
| 1775169600 | 67.39 | -0.02 | -0.03 | 66.05 | 68.51 | 65 | 280124 |
| 1775083200 | 67.41 | 2.29 | 3.52 | 65.31 | 68.415 | 63.5824 | 621118 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
