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 | 5.42 | 5.75860603485 | 94.12 | 99.57 | 91.87 | 358470 | 96.52316812 | SP |
| 4 | -2.53 | -2.47869109435 | 102.07 | 102.4458 | 86.94 | 361385 | 95.71765241 | SP |
| 12 | -10.6 | -9.62411476303 | 110.14 | 111.04 | 86.94 | 255076 | 100.88844143 | SP |
| 26 | -5.52 | -5.25414049115 | 105.06 | 111.04 | 86.94 | 196881 | 103.41472187 | SP |
| 52 | 9.52 | 10.5754276827 | 90.02 | 111.04 | 86.94 | 169479 | 101.33672561 | SP |
| 156 | 23.09 | 30.2027468934 | 76.45 | 111.04 | 62.56 | 138201 | 87.48432656 | SP |
| 260 | 48.06 | 93.3566433566 | 51.48 | 111.04 | 50.09 | 102929 | 84.84651998 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 99.54 | 0.74 | 0.75 | 98.85 | 99.64 | 98.39 | 277330 |
| 1745533800 | 98.8 | 2.06 | 2.13 | 96.96 | 98.94 | 96.8625 | 580080 |
| 1745447400 | 96.74 | 1.52 | 1.60 | 97.74 | 98.52 | 96.5 | 142390 |
| 1745361000 | 95.22 | 2.38 | 2.56 | 93.9 | 95.6062 | 93.79 | 533035 |
| 1745274600 | 92.84 | -2.24 | -2.36 | 94.12 | 94.2 | 91.87 | 178375 |
| 1744929000 | 95.08 | 0.12 | 0.13 | 95.26 | 95.9299 | 94.64 | 278897 |
| 1744842600 | 94.96 | -2.13 | -2.19 | 96.02 | 96.62 | 93.96 | 231517 |
| 1744756200 | 97.09 | -0.18 | -0.19 | 97.36 | 98 | 96.92 | 201859 |
| 1744669800 | 97.27 | 0.88 | 0.91 | 98.28 | 98.28 | 96.47 | 189850 |
| 1744410600 | 96.39 | 1.68 | 1.77 | 94.46 | 96.73 | 93.96 | 404114 |
| 1744324200 | 94.71 | -3.41 | -3.48 | 96.14 | 96.24 | 92 | 443260 |
| 1744237800 | 98.12 | 8.49 | 9.47 | 89.04 | 98.49 | 89 | 377848 |
| 1744151400 | 89.63 | -1.35 | -1.48 | 94.38 | 94.76 | 88.32 | 321751 |
| 1744065000 | 90.98 | -0.3 | -0.33 | 88.09 | 94.28 | 86.94 | 972160 |
| 1743805800 | 91.28 | -5.73 | -5.91 | 94.32 | 94.87 | 91.17 | 506899 |
| 1743719400 | 97.01 | -4.98 | -4.88 | 98.34 | 98.9199 | 96.96 | 300539 |
| 1743633000 | 101.99 | 0.71 | 0.70 | 100.16 | 102.4458 | 100.16 | 131918 |
| 1743546600 | 101.28 | 0.39 | 0.39 | 100.6 | 101.57 | 99.935 | 129606 |
| 1743460200 | 100.89 | 0.56 | 0.56 | 99.19 | 101.14 | 98.7 | 759035 |
| 1743201000 | 100.33 | -2.13 | -2.08 | 102.07 | 102.24 | 100.25 | 183180 |
| 1743114600 | 102.46 | -0.38 | -0.37 | 102.52 | 103.179 | 102.18 | 1382295 |
| 1743028200 | 102.84 | -1.21 | -1.16 | 103.98 | 104.12 | 102.55 | 124538 |
| 1742941800 | 104.05 | -0.04 | -0.04 | 104.08 | 104.265 | 103.78 | 209673 |
| 1742855400 | 104.09 | 1.82 | 1.78 | 103.43 | 104.28 | 103.395 | 96200 |
| 1742596200 | 102.27 | 0.06 | 0.06 | 101.24 | 102.33 | 101.21 | 105168 |
| 1742509800 | 102.21 | -0.17 | -0.17 | 101.7 | 103.09 | 101.6361 | 305797 |
| 1742423400 | 102.38 | 1.1 | 1.09 | 101.56 | 103.1 | 101.43 | 118428 |
| 1742337000 | 101.28 | -1.12 | -1.09 | 102 | 102 | 101.03 | 131455 |
| 1742250600 | 102.4 | 0.8 | 0.79 | 101.54 | 102.8697 | 101.5266 | 114393 |
| 1741991400 | 101.6 | 2.1 | 2.11 | 100.36 | 101.76 | 100.36 | 237572 |
| 1741905000 | 99.5 | -1.47 | -1.46 | 100.77 | 100.88 | 99.21 | 160857 |
| 1741818600 | 100.97 | 0.59 | 0.59 | 101.55 | 101.68 | 100 | 242799 |
| 1741732200 | 100.38 | -0.77 | -0.76 | 100.86 | 101.5 | 99.65 | 192258 |
| 1741645800 | 101.15 | -2.91 | -2.80 | 102.44 | 102.7589 | 100.3223 | 194320 |
| 1741390200 | 104.06 | 0.58 | 0.56 | 103.17 | 104.249 | 102.22 | 147652 |
| 1741303800 | 103.48 | -1.96 | -1.86 | 104.01 | 104.82 | 103.0892 | 158352 |
| 1741217400 | 105.44 | 1.18 | 1.13 | 104.35 | 105.78 | 103.68 | 183546 |
| 1741131000 | 104.26 | -1.33 | -1.26 | 104.71 | 105.82 | 103.39 | 247443 |
| 1741044600 | 105.59 | -1.82 | -1.69 | 107.75 | 108.05 | 104.86 | 236796 |
| 1740785400 | 107.41 | 1.67 | 1.58 | 105.74 | 107.52 | 105.3379 | 178062 |
| 1740699000 | 105.74 | -1.69 | -1.57 | 107.96 | 108.06 | 105.7 | 141943 |
| 1740612600 | 107.43 | 0.04 | 0.04 | 107.75 | 108.38 | 107.02 | 130682 |
| 1740526200 | 107.39 | -0.61 | -0.56 | 107.94 | 108.0357 | 106.56 | 113130 |
| 1740439800 | 108 | -0.51 | -0.47 | 108.86 | 108.92 | 107.8164 | 97012 |
| 1740180600 | 108.51 | -1.96 | -1.77 | 110.42 | 110.42 | 108.47 | 81341 |
| 1740094200 | 110.47 | -0.49 | -0.44 | 110.7 | 110.7 | 109.85 | 98222 |
| 1740007800 | 110.96 | 0.24 | 0.22 | 110.46 | 111.04 | 110.398 | 77184 |
| 1739921400 | 110.72 | 0.26 | 0.24 | 110.62 | 110.74 | 110.21 | 138901 |
| 1739575800 | 110.46 | 0.04 | 0.04 | 110.47 | 110.66 | 110.33 | 134478 |
| 1739489400 | 110.42 | 1.14 | 1.04 | 109.58 | 110.47 | 109.4 | 225506 |
| 1739403000 | 109.28 | -0.3 | -0.27 | 108.58 | 109.5 | 108.4775 | 221963 |
| 1739316600 | 109.58 | -0.02 | -0.02 | 109.16 | 109.71 | 109.16 | 501007 |
| 1739230200 | 109.6 | 0.76 | 0.70 | 109.51 | 109.74 | 109.26 | 133738 |
| 1738971000 | 108.84 | -1.01 | -0.92 | 109.96 | 110.2 | 108.82 | 158474 |
| 1738884600 | 109.85 | 0.3 | 0.27 | 109.78 | 109.915 | 109.2323 | 235668 |
| 1738798200 | 109.55 | 0.49 | 0.45 | 108.84 | 109.55 | 108.57 | 329916 |
| 1738711800 | 109.06 | 0.72 | 0.66 | 108.4 | 109.171 | 108.315 | 133799 |
| 1738625400 | 108.34 | -0.74 | -0.68 | 107.17 | 108.811 | 107.045 | 119568 |
| 1738366200 | 109.08 | -0.53 | -0.48 | 110.14 | 110.55 | 108.96 | 87930 |
| 1738279800 | 109.61 | 0.61 | 0.56 | 109.3 | 109.91 | 108.9097 | 91753 |
| 1738193400 | 109 | -0.48 | -0.44 | 109.37 | 109.42 | 108.59 | 119625 |
| 1738107000 | 109.48 | 0.97 | 0.89 | 108.72 | 109.64 | 108.22 | 251143 |
| 1738020600 | 108.51 | -1.58 | -1.44 | 107.68 | 108.6275 | 107.68 | 263861 |
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
