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 | -8.9102 | -9.3663407968 | 95.13 | 103.88 | 85.5 | 133518 | 96.51990176 | SP |
| 4 | -4.0302 | -4.46559556787 | 90.25 | 103.88 | 74.28 | 135413 | 90.58732916 | SP |
| 12 | 35.2498 | 69.1579360408 | 50.97 | 103.88 | 50.8 | 139378 | 78.84230682 | SP |
| 26 | 33.6898 | 64.1343993908 | 52.53 | 103.88 | 49.5486 | 170345 | 70.77643575 | SP |
| 52 | 51.2598 | 146.624141876 | 34.96 | 103.88 | 34.715 | 129533 | 62.74176921 | SP |
| 156 | 56.3898 | 189.037210862 | 29.83 | 103.88 | 20.13 | 100814 | 44.55757852 | SP |
| 260 | -18.2902 | -17.5009090039 | 104.51 | 110 | 20.13 | 96212 | 46.14015173 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 102.06 | 1.68 | 1.67 | 102.7 | 103.88 | 101.24 | 87373 |
| 1781821800 | 100.38 | 8.68 | 9.47 | 98.03 | 101 | 97.74 | 184795 |
| 1781735400 | 91.7 | -0.51 | -0.55 | 95.58 | 97.5 | 90.91 | 134504 |
| 1781649000 | 92.21 | -4.69 | -4.84 | 95.13 | 96.68 | 91.8 | 127401 |
| 1781562600 | 96.9 | 8.84 | 10.04 | 96.03 | 97.185 | 95.38 | 136799 |
| 1781303400 | 88.06 | 1.06 | 1.22 | 86.7 | 89.5099 | 85.27 | 190167 |
| 1781217000 | 87 | 10.3 | 13.43 | 78.79 | 87.3382 | 78.3051 | 148056 |
| 1781130600 | 76.7 | -4.26 | -5.26 | 78.99 | 82.18 | 76.425 | 79547 |
| 1781044200 | 80.96 | 0.33 | 0.41 | 86.02 | 86.968 | 74.28 | 149233 |
| 1780957800 | 80.63 | 4.06 | 5.30 | 81.97 | 82.78 | 80.0101 | 98652 |
| 1780698600 | 76.57 | -18.71 | -19.64 | 85.7 | 85.7 | 75.72 | 307300 |
| 1780612200 | 95.28 | -3.57 | -3.61 | 92.93 | 96.075 | 91 | 83702 |
| 1780525800 | 98.85 | -3.84 | -3.74 | 101.05 | 101.115 | 97.09 | 107752 |
| 1780439400 | 102.69 | 3.03 | 3.04 | 100.42 | 102.93 | 99.4809 | 88325 |
| 1780353000 | 99.66 | 5.94 | 6.34 | 96.85 | 101.29 | 95.75 | 108092 |
| 1780093800 | 93.72 | 0.02 | 0.02 | 94.95 | 95.825 | 93.265 | 112665 |
| 1780007400 | 93.7 | 0.81 | 0.87 | 89.68 | 94.195 | 88.945 | 146889 |
| 1779921000 | 92.89 | -0.11 | -0.12 | 94.31 | 95 | 91.055 | 102709 |
| 1779834600 | 93 | 9.71 | 11.66 | 90.25 | 93.32 | 90.25 | 178877 |
| 1779489000 | 83.29 | -0.81 | -0.96 | 83.95 | 85 | 82.74 | 74362 |
| 1779402600 | 84.1 | 2.04 | 2.49 | 81.15 | 85.185 | 80.685 | 122839 |
| 1779316200 | 82.06 | 4.31 | 5.54 | 78.3 | 82.06 | 78.205 | 111974 |
| 1779229800 | 77.75 | -2.44 | -3.04 | 75.36 | 79.54 | 74.635 | 147909 |
| 1779143400 | 80.19 | -0.49 | -0.61 | 83.14 | 83.14 | 78.07 | 212120 |
| 1778884200 | 80.68 | -9.5 | -10.53 | 81.37 | 82.2753 | 79.22 | 144137 |
| 1778797800 | 90.18 | 0.82 | 0.92 | 88.4 | 90.52 | 88.15 | 63293 |
| 1778711400 | 89.36 | 5.26 | 6.25 | 86.75 | 90.205 | 85.8651 | 122378 |
| 1778625000 | 84.1 | -8.64 | -9.32 | 85.73 | 86.62 | 80.59 | 182068 |
| 1778538600 | 92.74 | -0.1 | -0.11 | 92.18 | 93.45 | 91.44 | 72026 |
| 1778279400 | 92.84 | 5.28 | 6.03 | 90.26 | 92.84 | 90.26 | 129438 |
| 1778193000 | 87.56 | -3.69 | -4.04 | 91.82 | 91.82 | 86.8583 | 102447 |
| 1778106600 | 91.25 | 8.09 | 9.73 | 88.6 | 91.54 | 88.1137 | 143816 |
| 1778020200 | 83.16 | 4.81 | 6.14 | 81.61 | 83.98 | 81.51 | 142667 |
| 1777933800 | 78.35 | -0.29 | -0.37 | 79.78 | 81.13 | 77.5 | 220497 |
| 1777674600 | 78.64 | 0.81 | 1.04 | 77.56 | 80.5699 | 77.56 | 56493 |
| 1777588200 | 77.83 | 4.29 | 5.83 | 75.4 | 78.66 | 74.4 | 63893 |
| 1777501800 | 73.5397 | -1.14 | -1.53 | 75.01 | 75.01 | 73.13 | 36394 |
| 1777415400 | 74.68 | -2.41 | -3.13 | 74.12 | 75.21 | 73.02 | 101469 |
| 1777329000 | 77.09 | -0.24 | -0.31 | 77.88 | 78.2299 | 76.6501 | 77121 |
| 1777069800 | 77.33 | 4.83 | 6.66 | 75.69 | 77.69 | 75.3 | 78785 |
| 1776983400 | 72.5 | -3.9 | -5.10 | 74.11 | 75.22 | 70.1019 | 160075 |
| 1776897000 | 76.4 | 3.85 | 5.31 | 75.07 | 76.9235 | 74.56 | 102537 |
| 1776810600 | 72.55 | -3.26 | -4.30 | 76.26 | 76.47 | 72 | 131812 |
| 1776724200 | 75.81 | -1.76 | -2.27 | 75.61 | 76.14 | 74.635 | 87077 |
| 1776465000 | 77.57 | 4.15 | 5.65 | 77.07 | 79.57 | 76.54 | 274142 |
| 1776378600 | 73.42 | 0.84 | 1.16 | 73.29 | 74.35 | 72.11 | 171710 |
| 1776292200 | 72.58 | -0.23 | -0.32 | 72.1 | 72.94 | 71.33 | 83541 |
| 1776205800 | 72.81 | 4.09 | 5.95 | 70.66 | 72.84 | 70.53 | 93158 |
| 1776119400 | 68.72 | 1.57 | 2.34 | 65.44 | 69.09 | 65.31 | 125123 |
| 1775860200 | 67.15 | 0.91 | 1.37 | 67.6 | 68.17 | 66.599999 | 77842 |
| 1775773800 | 66.239999 | -0.4 | -0.60 | 64.43 | 67 | 63.5401 | 168688 |
| 1775687400 | 66.64 | 9.29 | 16.20 | 68.13 | 68.4899 | 65.019999 | 247863 |
| 1775601000 | 57.35 | 0.59 | 1.04 | 56.74 | 57.48 | 54.3101 | 69082 |
| 1775514600 | 56.76 | 1.35 | 2.44 | 56.4 | 57.51 | 55.79 | 227750 |
| 1775169000 | 55.41 | -1.77 | -3.10 | 52.29 | 56.55 | 51.79 | 291081 |
| 1775082600 | 57.18 | 1.2 | 2.14 | 57.33 | 59.045 | 56.64 | 318510 |
| 1774996200 | 55.98 | 5.48 | 10.85 | 50.97 | 56.26 | 50.8 | 335605 |
| 1774909800 | 50.5 | -1.39 | -2.68 | 52.58 | 52.58 | 49.5486 | 238425 |
| 1774650600 | 51.89 | -0.62 | -1.18 | 52.13 | 53.08 | 51.12 | 104980 |
| 1774564200 | 52.51 | -5.93 | -10.15 | 54.93 | 56 | 52.32 | 224445 |
| 1774477800 | 58.44 | 2.53 | 4.53 | 58.44 | 59.4699 | 57.47 | 189645 |
| 1774391400 | 55.91 | -2.77 | -4.72 | 54.62 | 57 | 54.21 | 152063 |
| 1774305000 | 58.68 | 4.81 | 8.93 | 57.45 | 60.1299 | 56.7819 | 198150 |
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.
