Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.3 | -3.36734693878 | 98 | 100.83 | 94.69 | 1414921 | 98.43133831 | SP |
| 4 | -1.23 | -1.28218492651 | 95.93 | 100.83 | 90.18 | 1915550 | 96.24563897 | SP |
| 12 | 16.63 | 21.3013961829 | 78.07 | 100.83 | 78.02 | 2009264 | 90.96138826 | SP |
| 26 | 18.49 | 24.2619078861 | 76.21 | 100.83 | 76.1 | 1968075 | 86.83457544 | SP |
| 52 | 28.3 | 42.6204819277 | 66.4 | 100.83 | 66.19 | 1462406 | 82.54198365 | SP |
| 156 | 41.56 | 78.2085058336 | 53.14 | 100.83 | 50.65 | 806715 | 73.3598118 | SP |
| 260 | 25.95 | 37.7454545455 | 68.75 | 100.83 | 44.37 | 584508 | 69.76991653 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 94.7 | -5.48 | -5.47 | 94.82 | 96.1301 | 94.57 | 1395120 |
| 1782167400 | 100.18 | 0.47 | 0.47 | 100.42 | 100.83 | 99.8509 | 1511097 |
| 1781821800 | 99.71 | 3.06 | 3.17 | 98.8 | 100 | 98.73 | 1443124 |
| 1781735400 | 96.65 | -0.26 | -0.27 | 98.21 | 98.83 | 96.58 | 1429782 |
| 1781649000 | 96.91 | -1.75 | -1.77 | 98 | 98.5 | 96.82 | 1275679 |
| 1781562600 | 98.66 | 2.94 | 3.07 | 98.5 | 98.82 | 98.0501 | 1147277 |
| 1781303400 | 95.72 | 0.4 | 0.42 | 95.31 | 96.2068 | 94.62 | 985377 |
| 1781217000 | 95.32 | 4.18 | 4.59 | 92.21 | 95.62172 | 91.995 | 1617753 |
| 1781130600 | 91.14 | -1.55 | -1.67 | 92.01 | 93.45 | 91.015 | 2030109 |
| 1781044200 | 92.69 | -0.54 | -0.58 | 94.71 | 94.92 | 90.18 | 2103301 |
| 1780957800 | 93.23 | 2 | 2.19 | 93.535 | 93.97 | 92.915 | 1959610 |
| 1780698600 | 91.23 | -6.29 | -6.45 | 94.38 | 94.68 | 90.965 | 2571898 |
| 1780612200 | 97.52 | -0.68 | -0.69 | 96.79 | 97.82 | 96.0564 | 1454455 |
| 1780525800 | 98.2 | -1.38 | -1.39 | 99.29 | 99.456 | 97.86 | 2132178 |
| 1780439400 | 99.58 | 0.7 | 0.71 | 98.85 | 99.67 | 98.63 | 1636034 |
| 1780353000 | 98.88 | 1.94 | 2.00 | 97.92 | 99.41 | 97.4 | 1838266 |
| 1780093800 | 96.94 | -0.04 | -0.04 | 97.37 | 97.69 | 96.71 | 2341465 |
| 1780007400 | 96.98 | 0.45 | 0.47 | 95.65 | 97.195 | 95.2401 | 4828473 |
| 1779921000 | 96.53 | -0.39 | -0.40 | 97.12 | 97.285 | 95.825 | 1846079 |
| 1779834600 | 96.92 | 3.87 | 4.16 | 95.93 | 97.03 | 95.92 | 2243496 |
| 1779489000 | 93.05 | -0.06 | -0.06 | 93.39 | 93.76 | 92.91 | 1452671 |
| 1779402600 | 93.11 | 0.88 | 0.95 | 92.09 | 93.51 | 91.86 | 4255662 |
| 1779316200 | 92.23 | 1.76 | 1.95 | 90.82 | 92.29 | 90.66 | 2359381 |
| 1779229800 | 90.47 | -1 | -1.09 | 89.64 | 91.3 | 89.36 | 2429319 |
| 1779143400 | 91.47 | -0.41 | -0.45 | 92.66 | 92.67 | 90.66 | 1843320 |
| 1778884200 | 91.88 | -3.15 | -3.31 | 92.24 | 92.4301 | 91.41 | 1429930 |
| 1778797800 | 95.03 | 0.15 | 0.16 | 94.51 | 95.225 | 94.29 | 1501798 |
| 1778711400 | 94.88 | 1.76 | 1.89 | 94.15 | 95.2299 | 93.66 | 1378438 |
| 1778625000 | 93.12 | -2.71 | -2.83 | 93.74 | 94.05 | 91.92 | 2805863 |
| 1778538600 | 95.83 | 0.17 | 0.18 | 95.66 | 96.075 | 95.35 | 1514770 |
| 1778279400 | 95.66 | 1.92 | 2.05 | 94.88 | 95.67 | 94.83 | 1414398 |
| 1778193000 | 93.74 | -1.04 | -1.10 | 95.13 | 95.13 | 93.56 | 2755666 |
| 1778106600 | 94.78 | 2.55 | 2.76 | 93.96 | 94.85 | 93.56 | 1818835 |
| 1778020200 | 92.23 | 1.85 | 2.05 | 91.78 | 92.5551 | 91.65 | 2246949 |
| 1777933800 | 90.38 | -0.15 | -0.17 | 90.76 | 91.43 | 89.9599 | 2124101 |
| 1777674600 | 90.53 | 0.17 | 0.19 | 90.21 | 91.31 | 90.03 | 1281754 |
| 1777588200 | 90.36 | 1.79 | 2.02 | 89.39 | 90.5799 | 88.87 | 2432647 |
| 1777501800 | 88.57 | -0.25 | -0.28 | 89.1 | 89.1 | 88.2155 | 1202390 |
| 1777415400 | 88.82 | -0.67 | -0.75 | 88.56 | 89.03 | 88.2 | 2018608 |
| 1777329000 | 89.49 | -0.3 | -0.33 | 89.86 | 90.01 | 89.305 | 1187631 |
| 1777069800 | 89.79 | 1.61 | 1.83 | 89.16 | 89.95 | 88.99 | 1318676 |
| 1776983400 | 88.18 | -1.64 | -1.83 | 88.75 | 89.19 | 87.26 | 1461714 |
| 1776897000 | 89.82 | 1.82 | 2.07 | 89.13 | 89.88 | 89.01 | 1700127 |
| 1776810600 | 88 | -1.24 | -1.39 | 89.45 | 89.5199 | 87.9 | 1261358 |
| 1776724200 | 89.24 | -0.67 | -0.75 | 89.12 | 89.3699 | 88.755 | 1683473 |
| 1776465000 | 89.91 | 1.8 | 2.04 | 89.74 | 90.685 | 89.57 | 1471551 |
| 1776378600 | 88.11 | 0.27 | 0.31 | 88.14 | 88.47 | 87.579 | 1215997 |
| 1776292200 | 87.84 | -0.3 | -0.34 | 87.79 | 88.02 | 87.475 | 1121752 |
| 1776205800 | 88.14 | 1.41 | 1.63 | 87.41 | 88.16 | 87.27 | 2023041 |
| 1776119400 | 86.73 | 0.77 | 0.90 | 85.41 | 86.825 | 85.32 | 1695650 |
| 1775860200 | 85.96 | 0.31 | 0.36 | 86.25 | 86.46 | 85.75 | 1273268 |
| 1775773800 | 85.65 | -0.04 | -0.05 | 84.94 | 85.925 | 84.52 | 2223553 |
| 1775687400 | 85.69 | 4.12 | 5.05 | 86.28 | 86.28 | 84.915 | 1814975 |
| 1775601000 | 81.57 | 0.24 | 0.30 | 81.27 | 81.58 | 80.15 | 1377792 |
| 1775514600 | 81.33 | 0.66 | 0.82 | 81.18 | 81.72 | 80.81 | 4210037 |
| 1775169000 | 80.67 | -0.61 | -0.75 | 79.1 | 81.03 | 79 | 2403347 |
| 1775082600 | 81.28 | 0.7 | 0.87 | 81.17 | 82.06 | 80.9399 | 6213965 |
| 1774996200 | 80.58 | 2.8 | 3.60 | 78.07 | 80.66 | 78.02 | 4208188 |
| 1774909800 | 77.78 | -0.82 | -1.04 | 79 | 79.05 | 77.4 | 1519069 |
| 1774650600 | 78.6 | -0.13 | -0.17 | 78.93 | 79.365 | 78.38 | 1228389 |
| 1774564200 | 78.73 | -2.77 | -3.40 | 80 | 80.39 | 78.695 | 1879940 |
| 1774477800 | 81.5 | 1.22 | 1.52 | 81.59 | 82.08 | 81.175 | 1620073 |
| 1774391400 | 80.28 | -1.1 | -1.35 | 79.7 | 80.78 | 79.56 | 1895928 |
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.
