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 | 2.12 | 2.25820195995 | 93.88 | 97.77 | 93.31 | 92437 | 96.27076076 | SP |
| 4 | 3.82 | 4.14406595791 | 92.18 | 105.56 | 91.62 | 140732 | 97.74029766 | SP |
| 12 | 20.68 | 27.4561869357 | 75.32 | 105.56 | 70.82 | 137117 | 86.16637541 | SP |
| 26 | 14.92 | 18.4015786877 | 81.08 | 105.56 | 69.66 | 123935 | 81.81430434 | SP |
| 52 | 11.99 | 14.272110463 | 84.01 | 105.56 | 69.66 | 112937 | 83.14009169 | SP |
| 156 | 45.24 | 89.1252955083 | 50.76 | 105.56 | 48.7 | 109246 | 72.40542546 | SP |
| 260 | 34.99 | 57.3512538928 | 61.01 | 105.56 | 40.65 | 127499 | 63.41832319 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 96 | 0.62 | 0.65 | 95.84 | 96.0324 | 93.3301 | 80358 |
| 1781735400 | 95.38 | -0.53 | -0.55 | 95.82 | 96.7401 | 94.8701 | 95245 |
| 1781649000 | 95.91 | -1.47 | -1.51 | 96.94 | 97.77 | 95.62 | 89056 |
| 1781562600 | 97.38 | 1.33 | 1.38 | 97.03 | 97.74 | 95.7701 | 72310 |
| 1781303400 | 96.05 | -0.57 | -0.59 | 96.51 | 96.79 | 94.98 | 61464 |
| 1781217000 | 96.62 | 2.52 | 2.68 | 93.88 | 96.86 | 93.31 | 144108 |
| 1781130600 | 94.1 | -0.99 | -1.04 | 93.95 | 95.91 | 93.81 | 237051 |
| 1781044200 | 95.09 | -1.69 | -1.75 | 96.46 | 96.9678 | 92.08 | 151296 |
| 1780957800 | 96.78 | -0.52 | -0.53 | 97.73 | 98.14 | 96.43 | 213318 |
| 1780698600 | 97.3 | -3.84 | -3.80 | 100.35 | 100.75 | 96.725 | 220667 |
| 1780612200 | 101.14 | -1.07 | -1.05 | 99.48 | 101.6 | 98.72 | 134764 |
| 1780525800 | 102.21 | -3.16 | -3.00 | 104.58 | 104.58 | 101.6701 | 160595 |
| 1780439400 | 105.37 | 0.37 | 0.35 | 102.82 | 105.56 | 102.58 | 205677 |
| 1780353000 | 105 | 5.65 | 5.69 | 100.66 | 105.4 | 100.66 | 223875 |
| 1780093800 | 99.35 | 5.47 | 5.83 | 94.28 | 99.4281 | 94.28 | 101129 |
| 1780007400 | 93.88 | 2.09 | 2.28 | 92.12 | 94.53 | 91.85 | 109182 |
| 1779921000 | 91.79 | -3.63 | -3.80 | 92.47 | 93.25 | 91.62 | 147695 |
| 1779834600 | 95.42 | 0.57 | 0.60 | 94.92 | 95.905 | 93.44 | 138658 |
| 1779489000 | 94.85 | 2.15 | 2.32 | 93.34 | 94.95 | 93.34 | 83610 |
| 1779402600 | 92.7 | -0.24 | -0.26 | 92.18 | 93.06 | 91.95 | 84215 |
| 1779316200 | 92.94 | 1.64 | 1.80 | 90.94 | 92.98 | 90.37 | 146699 |
| 1779229800 | 91.3 | 0.05 | 0.05 | 91.19 | 92.39 | 90.725 | 330282 |
| 1779143400 | 91.25 | 2.7 | 3.05 | 88.55 | 91.28 | 88.23 | 183286 |
| 1778884200 | 88.55 | 0.95 | 1.08 | 86.99 | 89.09 | 86.7 | 105455 |
| 1778797800 | 87.6 | 2.45 | 2.88 | 86.08 | 88.2 | 85.43 | 173404 |
| 1778711400 | 85.15 | 0.86 | 1.02 | 83.99 | 85.48 | 83.61 | 79634 |
| 1778625000 | 84.29 | -1.06 | -1.24 | 85.22 | 85.325 | 83.88 | 172848 |
| 1778538600 | 85.35 | -0.27 | -0.32 | 85.22 | 85.92 | 84.55 | 133024 |
| 1778279400 | 85.62 | 0.91 | 1.07 | 83.87 | 85.67 | 83.01 | 134246 |
| 1778193000 | 84.71 | 1.59 | 1.91 | 83.74 | 85.34 | 83.44 | 182843 |
| 1778106600 | 83.12 | -0.65 | -0.78 | 83.44 | 83.44 | 81.55 | 112594 |
| 1778020200 | 83.77 | 1.7 | 2.07 | 82.96 | 84.04 | 82.485 | 89476 |
| 1777933800 | 82.07 | 1.29 | 1.60 | 80.75 | 82.7023 | 80.75 | 112498 |
| 1777674600 | 80.78 | 1.53 | 1.93 | 80.11 | 81.2399 | 79.63 | 58339 |
| 1777588200 | 79.25 | -1.26 | -1.57 | 80.09 | 80.09 | 77.895 | 90681 |
| 1777501800 | 80.51 | 1.3 | 1.64 | 79.76 | 80.67 | 79.05 | 97392 |
| 1777415400 | 79.21 | -0.3 | -0.38 | 79.39 | 80.29 | 78.49 | 94422 |
| 1777329000 | 79.51 | 0.86 | 1.09 | 78.5 | 79.65 | 78.315 | 80836 |
| 1777069800 | 78.65 | 0.56 | 0.72 | 78.16 | 78.79 | 77.12 | 70173 |
| 1776983400 | 78.09 | -2.92 | -3.60 | 79.56 | 79.65 | 76.81 | 108621 |
| 1776897000 | 81.01 | 0.75 | 0.93 | 80.74 | 81.01 | 80.15 | 131871 |
| 1776810600 | 80.26 | 1.26 | 1.59 | 79.21 | 81.16 | 79.21 | 113130 |
| 1776724200 | 79 | 0.43 | 0.55 | 78.07 | 79.1 | 78.07 | 132572 |
| 1776465000 | 78.57 | 0.8 | 1.03 | 78.85 | 79.14 | 78 | 111730 |
| 1776378600 | 77.77 | 1.82 | 2.40 | 76.98 | 78.11 | 76.62 | 126344 |
| 1776292200 | 75.95 | 2.47 | 3.36 | 74.38 | 76.0699 | 74.38 | 214892 |
| 1776205800 | 73.48 | -0.8 | -1.08 | 74.5 | 75.15 | 73.06 | 144244 |
| 1776119400 | 74.28 | 3.11 | 4.37 | 71.18 | 74.37 | 71.18 | 386984 |
| 1775860200 | 71.17 | -3.63 | -4.85 | 75.07 | 75.07 | 70.82 | 248379 |
| 1775773800 | 74.8 | -4.01 | -5.09 | 78.34 | 78.34 | 73.8547 | 224690 |
| 1775687400 | 78.81 | 0.26 | 0.33 | 80.6 | 81 | 78.53 | 93097 |
| 1775601000 | 78.55 | 1.14 | 1.47 | 77.49 | 78.66 | 76.88 | 60161 |
| 1775514600 | 77.41 | 0.24 | 0.31 | 77.19 | 77.59 | 76.8 | 57295 |
| 1775169000 | 77.17 | 1 | 1.31 | 75.04 | 77.39 | 75.04 | 39908 |
| 1775082600 | 76.17 | 1.08 | 1.44 | 75.82 | 76.74 | 74.69 | 76586 |
| 1774996200 | 75.09 | 2.65 | 3.66 | 73.29 | 75.09 | 72.95 | 82324 |
| 1774909800 | 72.44 | -0.22 | -0.30 | 73.32 | 74.2 | 71.9121 | 235048 |
| 1774650600 | 72.66 | -3.07 | -4.05 | 73.97 | 74.165 | 71.925 | 179575 |
| 1774564200 | 75.73 | -0.26 | -0.34 | 75.32 | 77.1896 | 75.32 | 63267 |
| 1774477800 | 75.99 | 0.41 | 0.54 | 76.52 | 77.51 | 75.72 | 50698 |
| 1774391400 | 75.58 | -2.51 | -3.21 | 77.56 | 77.56 | 75.52 | 83431 |
| 1774305000 | 78.09 | 1.6 | 2.09 | 77.18 | 78.94 | 77.155 | 92312 |
| 1774045800 | 76.49 | -1.9 | -2.42 | 78.05 | 78.05 | 76.3601 | 72034 |
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.
