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 | 1.7 | 1.82599355532 | 93.1 | 95.31 | 93.09 | 1622115 | 94.19994369 | CS |
| 4 | -6.85 | -6.73880964092 | 101.65 | 101.83 | 92.89 | 1553383 | 96.11226018 | CS |
| 12 | -1.31 | -1.36302153782 | 96.11 | 102.79 | 92.89 | 1885437 | 96.96308906 | CS |
| 26 | 16.8 | 21.5384615385 | 78 | 102.79 | 77.47 | 2012197 | 92.33240349 | CS |
| 52 | 12.05 | 14.5619335347 | 82.75 | 102.79 | 75.126 | 2075909 | 86.48979386 | CS |
| 156 | 0.02 | 0.0211014982064 | 94.78 | 108.39 | 75.126 | 1681930 | 89.86910453 | CS |
| 260 | 3.1 | 3.38058887677 | 91.7 | 109.53 | 68.01 | 1558227 | 90.81213176 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 95.04 | 0.2 | 0.21 | 94.71 | 95.13 | 94.2501 | 533251 |
| 1734997200 | 94.84 | 0.34 | 0.36 | 94.5 | 94.86 | 93.56 | 1079602 |
| 1734738000 | 94.5 | 1.24 | 1.33 | 93.16 | 94.69 | 93.16 | 2777280 |
| 1734651600 | 93.26 | 0.32 | 0.34 | 93.1 | 94.46 | 93.09 | 2098325 |
| 1734565200 | 92.94 | -1.77 | -1.87 | 94.37 | 94.86 | 92.89 | 1485874 |
| 1734478800 | 94.71 | -0.22 | -0.23 | 94.145 | 95.75 | 94.145 | 1574083 |
| 1734392400 | 94.93 | -0.81 | -0.85 | 95.76 | 95.84 | 94.92 | 2403456 |
| 1734133200 | 95.74 | -0.12 | -0.13 | 95.805 | 96.48 | 95.4 | 1431038 |
| 1734046800 | 95.86 | 0.25 | 0.26 | 96.3 | 96.7599 | 95.7 | 1646532 |
| 1733960400 | 95.61 | -1.54 | -1.59 | 97.01 | 97.36 | 95.325 | 1429412 |
| 1733874000 | 97.15 | 0.04 | 0.04 | 96.77 | 97.645 | 95.28 | 1781924 |
| 1733787600 | 97.11 | 0.02 | 0.02 | 97.16 | 97.5549 | 96.28 | 1208081 |
| 1733528400 | 97.09 | -0.63 | -0.64 | 98.095 | 98.59 | 96.985 | 1447757 |
| 1733442000 | 97.72 | -0.63 | -0.64 | 98.51 | 98.645 | 97.525 | 1479781 |
| 1733355600 | 98.35 | 0.13 | 0.13 | 98.415 | 98.67 | 97.28 | 1749662 |
| 1733269200 | 98.22 | -1.44 | -1.44 | 100.465 | 100.54 | 98.19 | 1345752 |
| 1733182800 | 99.66 | -1.39 | -1.38 | 101.15 | 101.15 | 99.59 | 1478468 |
| 1732917840 | 101.05 | -0.77 | -0.76 | 101.65 | 101.83 | 100.78 | 1010624 |
| 1732750800 | 101.82 | 0.27 | 0.27 | 102 | 102.79 | 101.59 | 1288898 |
| 1732664400 | 101.55 | 0.2 | 0.20 | 101.21 | 101.68 | 100.89 | 1189040 |
| 1732578000 | 101.35 | 0.69 | 0.69 | 101.265 | 101.59 | 100.37 | 2248741 |
| 1732318800 | 100.66 | -0.3 | -0.30 | 100.9 | 101.43 | 100.57 | 1276853 |
| 1732232400 | 100.96 | 1.69 | 1.70 | 98.99 | 101 | 98.65 | 1888234 |
| 1732146000 | 99.27 | 0.22 | 0.22 | 98.88 | 99.31 | 98.64 | 1913197 |
| 1732059600 | 99.05 | -0.23 | -0.23 | 99.07 | 99.15 | 98.36 | 1552480 |
| 1731973200 | 99.28 | 1.3 | 1.33 | 98.01 | 99.41 | 97.81 | 1928576 |
| 1731714000 | 97.98 | 1.85 | 1.92 | 96.46 | 98.28 | 96.32 | 2013610 |
| 1731627600 | 96.13 | -1.5 | -1.54 | 96.63 | 97.12 | 95.97 | 1439683 |
| 1731541200 | 97.63 | -0.22 | -0.22 | 98.31 | 98.42 | 97.01 | 2472907 |
| 1731454800 | 97.85 | -0.85 | -0.86 | 98.7 | 98.91 | 97.69 | 1811733 |
| 1731368400 | 98.7 | 1.11 | 1.14 | 97.75 | 99.13 | 97.28 | 2129202 |
| 1731109200 | 97.59 | 2.26 | 2.37 | 95.69 | 97.79 | 95.58 | 2472441 |
| 1731022800 | 95.33 | -0.68 | -0.71 | 96.13 | 96.29 | 95.16 | 2489427 |
| 1730936400 | 96.01 | -0.09 | -0.09 | 95.36 | 96.425 | 94.97 | 2820747 |
| 1730850000 | 96.1 | 1.19 | 1.25 | 94.455 | 96.16 | 94.455 | 2255535 |
| 1730763600 | 94.91 | -0.66 | -0.69 | 95.02 | 96.02 | 94.145 | 2493461 |
| 1730500800 | 95.57 | 0.04 | 0.04 | 98.7 | 98.72 | 95.085 | 3163294 |
| 1730414400 | 95.53 | -0.5 | -0.52 | 96.495 | 97.3 | 95.28 | 3445359 |
| 1730328000 | 96.03 | 0.7 | 0.73 | 95.605 | 96.205 | 94.97 | 2974455 |
| 1730241600 | 95.33 | -1.67 | -1.72 | 95.7301 | 96.49 | 95.24 | 1592104 |
| 1730155200 | 97 | -0.19 | -0.20 | 97.4601 | 97.89 | 96.98 | 1287304 |
| 1729896000 | 97.19 | -1.62 | -1.64 | 99.28 | 99.37 | 97.1 | 1695433 |
| 1729809600 | 98.81 | -0.72 | -0.72 | 99.49 | 99.87 | 98.435 | 2250734 |
| 1729723200 | 99.53 | 0.84 | 0.85 | 98.83 | 99.57 | 98.55 | 1423744 |
| 1729636800 | 98.69 | -0.74 | -0.74 | 99.125 | 99.44 | 98.245 | 1508227 |
| 1729550400 | 99.43 | -0.42 | -0.42 | 99.98 | 100.31 | 99.125 | 1632112 |
| 1729291200 | 99.85 | 0.71 | 0.72 | 99.45 | 99.99 | 98.675 | 2059714 |
| 1729204800 | 99.14 | 0.39 | 0.39 | 99 | 99.33 | 98.24 | 2100783 |
| 1729118400 | 98.75 | 1.53 | 1.57 | 97.63 | 98.93 | 97.26 | 2533399 |
| 1729032000 | 97.22 | 0.92 | 0.96 | 97 | 98.04 | 96.83 | 2429910 |
| 1728945600 | 96.3 | 0.85 | 0.89 | 95.65 | 96.37 | 95.29 | 1413711 |
| 1728686400 | 95.45 | 1.5 | 1.60 | 94.36 | 95.57 | 94 | 1759622 |
| 1728600000 | 93.95 | -0.36 | -0.38 | 94.81 | 94.97 | 93.89 | 3244278 |
| 1728513600 | 94.31 | -0.04 | -0.04 | 94.35 | 95.01 | 93.9 | 3125864 |
| 1728427200 | 94.35 | 0.21 | 0.22 | 94.62 | 95.23 | 94.04 | 1450583 |
| 1728340800 | 94.14 | -1.34 | -1.40 | 94.5 | 94.725 | 93.71 | 1781700 |
| 1728081600 | 95.48 | -0.83 | -0.86 | 95.23 | 95.71 | 94.825 | 1439570 |
| 1727995200 | 96.31 | 0.05 | 0.05 | 96.11 | 96.55 | 95.9 | 1397799 |
| 1727908800 | 96.26 | -0.49 | -0.51 | 95.8 | 96.57 | 95.66 | 2512820 |
| 1727822400 | 96.75 | 0.57 | 0.59 | 96.4 | 97.08 | 95.69 | 2278077 |
| 1727735520 | 96.18 | 0.92 | 0.97 | 95.34 | 96.38 | 94.76 | 2090240 |
| 1727476800 | 95.26 | 0.65 | 0.69 | 94.9 | 95.68 | 94.57 | 1307339 |
| 1727390400 | 94.61 | 0.01 | 0.01 | 93.97 | 95.34 | 93.97 | 1973034 |
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
