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 | -2.78 | -2.985395189 | 93.12 | 94.36 | 90.34 | 10710 | 92.49993017 | SP |
| 4 | 2.13 | 2.41469221177 | 88.21 | 94.36 | 87.9 | 8800 | 90.85555331 | SP |
| 12 | 2.95 | 3.37567227372 | 87.39 | 94.36 | 84.5399 | 9981 | 88.39013989 | SP |
| 26 | 10.29 | 12.8544659588 | 80.05 | 94.36 | 79.03 | 8954 | 86.34742134 | SP |
| 52 | 16.68 | 22.6445832202 | 73.66 | 94.36 | 69.0432 | 7796 | 81.73409133 | SP |
| 156 | 34 | 60.3478878239 | 56.34 | 94.36 | 51.51 | 8307 | 67.90477014 | SP |
| 260 | 31.22 | 52.8078484438 | 59.12 | 94.36 | 49.38 | 10339 | 62.52675926 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 91.5311 | -0.97 | -1.05 | 92.82 | 92.82 | 91.42 | 10624 |
| 1783377000 | 92.5047 | 0.02 | 0.03 | 92.68 | 92.77 | 92.46 | 13143 |
| 1783031400 | 92.48 | -1.29 | -1.38 | 93.78 | 94.36 | 91.986139 | 10846 |
| 1782945000 | 93.77 | 0.66 | 0.71 | 93.12 | 94.27 | 93.05 | 8225 |
| 1782858600 | 93.11 | 0.31 | 0.34 | 92.99 | 93.11 | 92.28 | 9983 |
| 1782772200 | 92.795 | 0.3 | 0.32 | 92.7 | 92.795 | 91.8 | 12097 |
| 1782513000 | 92.4985 | 1.81 | 1.99 | 90.86 | 92.4985 | 90.86 | 5733 |
| 1782426600 | 90.6924 | -0.41 | -0.45 | 90.91 | 91 | 90.6924 | 5212 |
| 1782340200 | 91.1 | 0.7 | 0.78 | 90.76 | 91.7 | 90.76 | 5401 |
| 1782253800 | 90.3993 | 0.68 | 0.76 | 89.2 | 90.48 | 89.2 | 9861 |
| 1782167400 | 89.7187 | 0.26 | 0.29 | 89.29 | 89.943555 | 89.29 | 3850 |
| 1781821800 | 89.4563 | 1.12 | 1.27 | 89.56 | 89.56 | 89.03 | 4811 |
| 1781735400 | 88.3376 | -0.67 | -0.76 | 88.84 | 89.48 | 87.9 | 4152 |
| 1781649000 | 89.01 | -0.03 | -0.03 | 89.21 | 89.965 | 88.83 | 9951 |
| 1781562600 | 89.04 | -1.14 | -1.26 | 90.91 | 90.91 | 89.04 | 3768 |
| 1781303400 | 90.18 | 0.97 | 1.09 | 89.81 | 90.39 | 89.81 | 5237 |
| 1781217000 | 89.21 | 1.05 | 1.19 | 88.29 | 89.32 | 88.17 | 23039 |
| 1781130600 | 88.1616 | 0.34 | 0.38 | 88.21 | 88.75 | 88.08 | 12465 |
| 1781044200 | 87.8263 | 0.96 | 1.10 | 87.53 | 88.51 | 87.1 | 11341 |
| 1780957800 | 86.871 | 0.42 | 0.48 | 87.05 | 87.31 | 86.71 | 5530 |
| 1780698600 | 86.455 | -0.85 | -0.97 | 87.34 | 87.34 | 86.28 | 3668 |
| 1780612200 | 87.303 | 1.97 | 2.31 | 85.89 | 87.303 | 85.89 | 7670 |
| 1780525800 | 85.3327 | -1.86 | -2.13 | 86.55 | 86.55 | 85.3327 | 3309 |
| 1780439400 | 87.19 | 0.57 | 0.66 | 86.39 | 87.32 | 86.39 | 6578 |
| 1780353000 | 86.62 | -0.62 | -0.71 | 87.01 | 87.01 | 86.0885 | 14615 |
| 1780093800 | 87.236 | -0.63 | -0.71 | 87.98 | 87.98 | 87.236 | 5517 |
| 1780007400 | 87.8611 | 0.02 | 0.02 | 87.74 | 87.8611 | 87.46 | 6065 |
| 1779921000 | 87.8436 | 0.24 | 0.28 | 87.98 | 88.58 | 87.74 | 4147 |
| 1779834600 | 87.5989 | 1.21 | 1.40 | 86.87 | 87.5989 | 86.87 | 29389 |
| 1779489000 | 86.3874 | 0.28 | 0.32 | 86.64 | 86.65 | 86.35 | 8914 |
| 1779402600 | 86.1098 | 0.51 | 0.59 | 85.15 | 86.1098 | 84.9789 | 3361 |
| 1779316200 | 85.6045 | 1.06 | 1.26 | 84.91 | 85.6045 | 84.88 | 5743 |
| 1779229800 | 84.5399 | -0.92 | -1.07 | 84.88 | 85.01 | 84.5399 | 7364 |
| 1779143400 | 85.455 | 0.8 | 0.94 | 85.06 | 85.89 | 85.06 | 4281 |
| 1778884200 | 84.656 | -1.27 | -1.48 | 85.6 | 85.6 | 84.64 | 5135 |
| 1778797800 | 85.925 | 0.33 | 0.38 | 85.79 | 86.32 | 85.79 | 7128 |
| 1778711400 | 85.5958 | -0.77 | -0.89 | 86.3 | 86.3 | 85.46 | 4534 |
| 1778625000 | 86.3613 | -0.48 | -0.55 | 87.07 | 87.07 | 85.65 | 7101 |
| 1778538600 | 86.84 | -1.33 | -1.51 | 88.22 | 88.22 | 86.805 | 3581 |
| 1778279400 | 88.1716 | 0.13 | 0.14 | 87.82 | 88.2299 | 87.32 | 4966 |
| 1778193000 | 88.0447 | -0.76 | -0.86 | 89 | 89 | 87.99 | 4258 |
| 1778106600 | 88.8049 | 0.06 | 0.06 | 88.97 | 89.23 | 88.6405 | 3277 |
| 1778020200 | 88.7477 | 0.88 | 1.00 | 87.91 | 89.1 | 87.91 | 10957 |
| 1777933800 | 87.87 | -1.31 | -1.47 | 88.83 | 89.28 | 87.575 | 10091 |
| 1777674600 | 89.18 | 1 | 1.13 | 88.7 | 89.235 | 88.25 | 4328 |
| 1777588200 | 88.1818 | 0.99 | 1.14 | 87.17 | 88.2295 | 86.94 | 3717 |
| 1777501800 | 87.19 | -1.76 | -1.98 | 88.54 | 88.54 | 86.96 | 4291 |
| 1777415400 | 88.95 | 0.67 | 0.76 | 88.36 | 88.9899 | 88.36 | 4695 |
| 1777329000 | 88.2812 | 0.4 | 0.45 | 87.8 | 89.68 | 87.8 | 46686 |
| 1777069800 | 87.8815 | 0 | 0.00 | 87.86 | 88.33 | 87.072 | 10617 |
| 1776983400 | 87.88 | 0.26 | 0.29 | 87.97 | 88.219 | 87.185 | 21471 |
| 1776897000 | 87.6233 | 0.09 | 0.11 | 87.61 | 88.1855 | 87.5699 | 12282 |
| 1776810600 | 87.53 | -1.14 | -1.29 | 88.89 | 89.1 | 87.01 | 22149 |
| 1776724200 | 88.6711 | -0.18 | -0.20 | 88.78 | 89.1897 | 88.6711 | 25636 |
| 1776465000 | 88.8513 | 2.2 | 2.54 | 88.02 | 89.8 | 88.02 | 8251 |
| 1776378600 | 86.6529 | -0.23 | -0.26 | 86.65 | 87.19 | 86.56 | 4023 |
| 1776292200 | 86.8827 | -0.53 | -0.60 | 87.39 | 87.39 | 86.84 | 53869 |
| 1776205800 | 87.4109 | 0.4 | 0.46 | 87.26 | 87.53 | 87.26 | 6018 |
| 1776119400 | 87.0138 | 0.55 | 0.64 | 86.14 | 87.0138 | 86.14 | 5668 |
| 1775860200 | 86.4596 | -0.52 | -0.59 | 87.12 | 87.12 | 86.1494 | 5207 |
| 1775773800 | 86.976 | 1.18 | 1.38 | 85.7 | 86.976 | 85.63 | 17801 |
| 1775687400 | 85.7917 | 1.99 | 2.38 | 85.86 | 86.16 | 85.43 | 5258 |
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.
