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 | -5.25 | -5.88235294118 | 89.25 | 89.305 | 83.8 | 4598329 | 86.8965603 | SP |
| 4 | -8.82 | -9.50226244344 | 92.82 | 93.33 | 83.8 | 3682745 | 88.93908561 | SP |
| 12 | -15.2 | -15.3225806452 | 99.2 | 99.56 | 83.8 | 5045716 | 90.97348005 | SP |
| 26 | 0.99 | 1.19262739429 | 83.01 | 109.74 | 82.77 | 8248805 | 95.1305628 | SP |
| 52 | 18.36 | 27.970749543 | 65.64 | 109.74 | 64.46 | 6756079 | 87.38142501 | SP |
| 156 | 45.03 | 115.550423403 | 38.97 | 109.74 | 35.99 | 4261580 | 69.80054597 | SP |
| 260 | 65.16 | 345.859872611 | 18.84 | 109.74 | 17.0801 | 3460232 | 58.84763227 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780957800 | 85.63 | 0.21 | 0.25 | 85.7 | 86 | 85.355 | 8141544 |
| 1780698600 | 85.42 | -3.25 | -3.67 | 87.16 | 87.23 | 85.345 | 4261581 |
| 1780612200 | 88.67 | 0.74 | 0.84 | 89.09 | 89.3 | 88.155 | 3472093 |
| 1780525800 | 87.93 | -0.85 | -0.96 | 88.025 | 88.225 | 87.57 | 3478432 |
| 1780439400 | 88.78 | 0.13 | 0.15 | 89.25 | 89.305 | 88.61 | 3637993 |
| 1780353000 | 88.65 | -1.28 | -1.42 | 88.36 | 88.93 | 88 | 3668052 |
| 1780093800 | 89.93 | 0.96 | 1.08 | 89.56 | 90.91 | 89.475 | 3952456 |
| 1780007400 | 88.97 | 0.92 | 1.04 | 87.61 | 89.325 | 87.39 | 6263557 |
| 1779921000 | 88.05 | -1.16 | -1.30 | 87.14 | 88.2 | 87.14 | 3855499 |
| 1779834600 | 89.21 | 0 | 0.00 | 89.48 | 89.655 | 88.69 | 2759862 |
| 1779489000 | 89.21 | -0.66 | -0.73 | 89.48 | 89.58 | 88.84 | 2474025 |
| 1779402600 | 89.87 | -0.09 | -0.10 | 89.04 | 90.18 | 88.78 | 2388939 |
| 1779316200 | 89.96 | 1.26 | 1.42 | 88.83 | 90.085 | 88.38 | 3417077 |
| 1779229800 | 88.7 | -1.49 | -1.65 | 88.9 | 89.32 | 88.35 | 2592426 |
| 1779143400 | 90.19 | 0.21 | 0.23 | 90.47 | 90.7007 | 89.67 | 2807412 |
| 1778884200 | 89.98 | -2.11 | -2.29 | 90.01 | 90.34 | 89.255 | 4004528 |
| 1778797800 | 92.09 | -0.69 | -0.74 | 92.77 | 93 | 92.05 | 3221617 |
| 1778711400 | 92.78 | -0.54 | -0.58 | 92.79 | 93.19 | 92.395 | 2641839 |
| 1778625000 | 93.32 | -0.37 | -0.39 | 92.82 | 93.33 | 91.79 | 2933223 |
| 1778538600 | 93.69 | 0.2 | 0.21 | 93.56 | 93.96 | 93.16 | 2627050 |
| 1778279400 | 93.49 | 0.44 | 0.47 | 93.54 | 93.985 | 93.05 | 2239980 |
| 1778193000 | 93.05 | 0.2 | 0.22 | 93.89 | 94.25 | 92.7325 | 3138533 |
| 1778106600 | 92.85 | 2.72 | 3.02 | 92.67 | 93.33 | 92.57 | 3525132 |
| 1778020200 | 90.13 | 0.75 | 0.84 | 90.54 | 90.75 | 90.05 | 1944427 |
| 1777933800 | 89.38 | -1.83 | -2.01 | 90.27 | 90.67 | 89.07 | 4140685 |
| 1777674600 | 91.21 | -0.16 | -0.18 | 90.81 | 92.21 | 90.76 | 3538728 |
| 1777588200 | 91.37 | 1.4 | 1.56 | 91.655 | 91.695 | 91.105 | 3243672 |
| 1777501800 | 89.97 | -0.95 | -1.04 | 89.78 | 90.32 | 89.24 | 3778923 |
| 1777415400 | 90.92 | -1.71 | -1.85 | 90.67 | 91.055 | 90.17 | 3902418 |
| 1777329000 | 92.63 | -0.71 | -0.76 | 93.026 | 93.05 | 92.36 | 11820226 |
| 1777069800 | 93.34 | 0.45 | 0.48 | 92.93 | 93.79 | 92.81 | 1953869 |
| 1776983400 | 92.89 | -0.92 | -0.98 | 93.56 | 93.8 | 92.28 | 3276287 |
| 1776897000 | 93.81 | 1.23 | 1.33 | 94 | 94.2 | 93.48 | 1931292 |
| 1776810600 | 92.58 | -2.68 | -2.81 | 94.5 | 94.84 | 92.37 | 6198541 |
| 1776724200 | 95.26 | -0.78 | -0.81 | 95.48 | 95.525 | 94.82 | 3255671 |
| 1776465000 | 96.04 | 1.2 | 1.27 | 96.03 | 96.68 | 95.97 | 3762665 |
| 1776378600 | 94.84 | -0.07 | -0.07 | 95.28 | 95.435 | 94.4 | 3144841 |
| 1776292200 | 94.91 | -0.99 | -1.03 | 95.41 | 95.5899 | 94.73 | 3665791 |
| 1776205800 | 95.9 | 2.06 | 2.20 | 94.66 | 95.905 | 94.59 | 4177329 |
| 1776119400 | 93.84 | -0.37 | -0.39 | 93.68 | 93.97 | 93.01 | 3966335 |
| 1775860200 | 94.21 | -0.17 | -0.18 | 94.49 | 94.88 | 93.92 | 2558505 |
| 1775773800 | 94.38 | 0.75 | 0.80 | 94.03 | 94.99 | 93.94 | 3570702 |
| 1775687400 | 93.63 | 0.59 | 0.63 | 94.8 | 94.88 | 92.95 | 11763100 |
| 1775601000 | 93.04 | 0.91 | 0.99 | 92.2 | 93.34 | 91.17 | 5484041 |
| 1775514600 | 92.13 | -0.35 | -0.38 | 92.39 | 92.9399 | 91.93 | 3909010 |
| 1775169000 | 92.48 | -1.82 | -1.93 | 91 | 92.97 | 90.73 | 5722571 |
| 1775082600 | 94.3 | 1.61 | 1.74 | 93.7 | 94.81 | 93.46 | 6953640 |
| 1774996200 | 92.69 | 3.37 | 3.77 | 90.51 | 92.73 | 90.4101 | 7565899 |
| 1774909800 | 89.32 | -0.02 | -0.02 | 90.4 | 90.5 | 88.912 | 7715935 |
| 1774650600 | 89.34 | 3.01 | 3.49 | 87.54 | 90.09 | 87.33 | 6812463 |
| 1774564200 | 86.33 | -3.34 | -3.72 | 88.02 | 88.61 | 86.24 | 7589395 |
| 1774477800 | 89.67 | 2.6 | 2.99 | 90.42 | 90.61 | 88.795 | 6649631 |
| 1774391400 | 87.07 | 0.03 | 0.03 | 86.205 | 87.73 | 86.09 | 8183945 |
| 1774305000 | 87.04 | -2.03 | -2.28 | 87.25 | 89.29 | 86.09 | 18656100 |
| 1774045800 | 89.07 | -2.79 | -3.04 | 92.2 | 92.32 | 88.61 | 13743302 |
| 1773959400 | 91.86 | -3.95 | -4.12 | 90.55 | 92.25 | 89.8 | 15177375 |
| 1773873000 | 95.81 | -3.15 | -3.18 | 96.2 | 96.96 | 95.74 | 7136458 |
| 1773786600 | 98.96 | -0.24 | -0.24 | 99.2 | 99.56 | 98.42 | 3725740 |
| 1773700200 | 99.2 | -0.08 | -0.08 | 99.35 | 99.69 | 98.43 | 5002565 |
| 1773441000 | 99.28 | -1.32 | -1.31 | 101.09 | 101.25 | 99.135 | 5912213 |
| 1773354600 | 100.6 | -1.99 | -1.94 | 102.31 | 102.31 | 100.49 | 8226998 |
| 1773268200 | 102.59 | -0.3 | -0.29 | 102.56 | 102.83 | 101.91 | 2761969 |
| 1773181800 | 102.89 | 1.13 | 1.11 | 103.32 | 103.67 | 102.13 | 5941617 |
| 1773095400 | 101.76 | -0.21 | -0.21 | 100.8 | 101.805 | 100.11 | 8964310 |
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.
