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 | 2.48 | 2.92349404692 | 84.83 | 88.09 | 82.11 | 95567 | 86.63589017 | CS |
| 4 | -11.628 | -11.7528148942 | 98.938 | 99.2 | 82.11 | 133384 | 90.56847535 | CS |
| 12 | -11.26 | -11.4233539617 | 98.57 | 102.4 | 82.11 | 154008 | 94.19165862 | CS |
| 26 | 9.99 | 12.9203310916 | 77.32 | 102.4 | 73.91 | 148593 | 89.2887768 | CS |
| 52 | -0.16 | -0.182919858237 | 87.47 | 102.4 | 73.91 | 155115 | 84.49891032 | CS |
| 156 | -3.29 | -3.63134657837 | 90.6 | 102.9637 | 64.11 | 196139 | 83.82739806 | CS |
| 260 | 20.46 | 30.6058339566 | 66.85 | 102.9637 | 61.36 | 220455 | 81.65985145 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 87.31 | -0.44 | -0.50 | 87.12 | 88.09 | 86.8117 | 73987 |
| 1735077840 | 87.75 | 0.67 | 0.77 | 86.91 | 87.75 | 86.64 | 54720 |
| 1734997200 | 87.08 | 1.5 | 1.75 | 85.08 | 87.08 | 85.08 | 106397 |
| 1734738000 | 85.58 | 0.93 | 1.10 | 84.68 | 86.56 | 83.73 | 151447 |
| 1734651600 | 84.65 | -0.16 | -0.19 | 85.32 | 86.01 | 83.9816 | 141826 |
| 1734565200 | 84.81 | -3.05 | -3.47 | 87.98 | 88.51 | 84.58 | 132819 |
| 1734478800 | 87.86 | -0.08 | -0.09 | 87.37 | 88.13 | 86.3 | 116796 |
| 1734392400 | 87.94 | -1.55 | -1.73 | 88.74 | 89.25 | 87.645 | 191726 |
| 1734133200 | 89.49 | -2.68 | -2.91 | 92.36 | 92.36 | 89.325 | 261957 |
| 1734046800 | 92.17 | -0.84 | -0.90 | 92.04 | 94.18 | 91.97 | 141417 |
| 1733960400 | 93.01 | 0.48 | 0.52 | 92.77 | 93.725 | 92.14 | 152888 |
| 1733874000 | 92.53 | -0.97 | -1.04 | 93.21 | 93.575 | 91.92 | 218630 |
| 1733787600 | 93.5 | -0.45 | -0.48 | 94.92 | 95.77 | 92.975 | 160967 |
| 1733528400 | 93.95 | -1.53 | -1.60 | 96.18 | 96.18 | 92.2 | 264495 |
| 1733442000 | 95.48 | 0.67 | 0.71 | 95.22 | 96.1 | 94.6225 | 61665 |
| 1733355600 | 94.81 | -0.2 | -0.21 | 95.38 | 95.58 | 93.74 | 60015 |
| 1733269200 | 95.01 | 0.77 | 0.82 | 94.27 | 95.26 | 93.49 | 72206 |
| 1733182800 | 94.24 | -4.74 | -4.79 | 98.65 | 98.65 | 94.17 | 137326 |
| 1732917840 | 98.98 | 0.81 | 0.83 | 98.37 | 99.2 | 98.11 | 54645 |
| 1732750800 | 98.17 | -0.3 | -0.30 | 98.12 | 99.5475 | 97.18 | 131707 |
| 1732664400 | 98.47 | -0.97 | -0.98 | 98.24 | 98.5 | 96.71 | 116553 |
| 1732578000 | 99.44 | 4.98 | 5.27 | 94.86 | 100.33 | 94.86 | 206248 |
| 1732318800 | 94.46 | -1.05 | -1.10 | 95.64 | 95.97 | 93.74 | 160099 |
| 1732232400 | 95.51 | 2.09 | 2.24 | 94.22 | 96.54 | 94 | 170201 |
| 1732146000 | 93.42 | 0.96 | 1.04 | 91.8 | 94.472 | 91.8 | 185678 |
| 1732059600 | 92.46 | -0.68 | -0.73 | 92.29 | 93.31 | 91.75 | 74862 |
| 1731973200 | 93.14 | 1.26 | 1.37 | 91.29 | 93.87 | 91.29 | 107369 |
| 1731714000 | 91.88 | -0.8 | -0.86 | 92.4 | 93.69 | 91.11 | 114642 |
| 1731627600 | 92.68 | 1.05 | 1.15 | 92.17 | 92.91 | 90.73 | 96407 |
| 1731541200 | 91.63 | -0.62 | -0.67 | 92.33 | 93.52 | 91.59 | 127850 |
| 1731454800 | 92.25 | -0.31 | -0.33 | 92.51 | 92.6 | 90.59 | 105614 |
| 1731368400 | 92.56 | 2.23 | 2.47 | 90.07 | 92.56 | 90.07 | 145451 |
| 1731109200 | 90.33 | -2.11 | -2.28 | 91.81 | 92.46 | 90.24 | 124589 |
| 1731022800 | 92.44 | -0.68 | -0.73 | 92.8 | 94.37 | 92.2075 | 102054 |
| 1730936400 | 93.12 | 0.01 | 0.01 | 94.95 | 94.95 | 89.185 | 190505 |
| 1730850000 | 93.11 | 0.96 | 1.04 | 92.35 | 93.9307 | 91.88 | 112601 |
| 1730763600 | 92.15 | 0.18 | 0.20 | 92.2 | 93.94 | 91.96 | 143565 |
| 1730500800 | 91.97 | 1.57 | 1.74 | 91.01 | 92.15 | 90.39 | 143961 |
| 1730414400 | 90.4 | -3.51 | -3.74 | 93.93 | 93.98 | 89.885 | 387151 |
| 1730328000 | 93.91 | 0.28 | 0.30 | 93.7 | 95.9 | 93.635 | 125002 |
| 1730241600 | 93.63 | -3.54 | -3.64 | 96.24 | 96.56 | 93.11 | 96188 |
| 1730155200 | 97.17 | -0.16 | -0.16 | 97.37 | 97.725 | 95.59 | 183552 |
| 1729896000 | 97.33 | 1.83 | 1.92 | 95.67 | 99.97 | 95.17 | 293765 |
| 1729809600 | 95.5 | 0.99 | 1.05 | 93.71 | 96.28 | 92.69 | 226002 |
| 1729723200 | 94.51 | 0.41 | 0.44 | 93.71 | 96.33 | 93.53 | 141369 |
| 1729636800 | 94.1 | -0.37 | -0.39 | 94.48 | 95.09 | 93.95 | 185536 |
| 1729550400 | 94.47 | -1.93 | -2.00 | 96.29 | 96.55 | 94.47 | 168603 |
| 1729291200 | 96.4 | -1.19 | -1.22 | 98.19 | 98.19 | 96.285 | 253562 |
| 1729204800 | 97.59 | -0.23 | -0.24 | 98.06 | 98.52 | 96.685 | 147270 |
| 1729118400 | 97.82 | -3.14 | -3.11 | 100.69 | 102.14 | 97.77 | 257234 |
| 1729032000 | 100.96 | -0.13 | -0.13 | 100.48 | 102.4 | 100.48 | 225114 |
| 1728945600 | 101.09 | -0.05 | -0.05 | 100.92 | 101.32 | 100.48 | 52641 |
| 1728686400 | 101.14 | 0.81 | 0.81 | 100.39 | 101.29 | 100.39 | 184573 |
| 1728600000 | 100.33 | -0.79 | -0.78 | 100.25 | 100.54 | 98.945 | 192166 |
| 1728513600 | 101.12 | 3.91 | 4.02 | 97.43 | 101.79 | 96.95 | 309320 |
| 1728427200 | 97.21 | 0.2 | 0.21 | 96.6 | 97.21 | 95.145 | 171740 |
| 1728340800 | 97.01 | 0.42 | 0.43 | 96.89 | 97.18 | 93.79 | 133561 |
| 1728081600 | 96.59 | -1.49 | -1.52 | 99.24 | 99.24 | 96.59 | 150227 |
| 1727995200 | 98.08 | -0.61 | -0.62 | 97.99 | 98.29 | 97.35 | 98082 |
| 1727908800 | 98.69 | 0.67 | 0.68 | 97.57 | 98.82 | 97.31 | 103702 |
| 1727822400 | 98.02 | 0.66 | 0.68 | 97.34 | 98.41 | 96.92 | 106499 |
| 1727736000 | 97.36 | 0.89 | 0.92 | 96.04 | 97.6 | 95.77 | 95178 |
| 1727476800 | 96.47 | 0.43 | 0.45 | 97.02 | 97.02 | 95.88 | 137641 |
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
