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 | -0.2 | -0.213652387565 | 93.61 | 93.6948 | 93.235 | 158213 | 93.50041002 | SP |
| 4 | -0.16 | -0.170994977023 | 93.57 | 93.99 | 92.88 | 108702 | 93.37305171 | SP |
| 12 | 0.66 | 0.711590296496 | 92.75 | 94.4649 | 92.521 | 143274 | 93.47722121 | SP |
| 26 | -1.71 | -1.79772918419 | 95.12 | 95.569 | 92.295 | 145212 | 94.01173723 | SP |
| 52 | -0.67 | -0.712159863946 | 94.08 | 95.88 | 92.295 | 122274 | 94.37436047 | SP |
| 156 | 2.87 | 3.16986967086 | 90.54 | 95.88 | 86.65 | 127361 | 93.29944771 | SP |
| 260 | -6.21 | -6.23368801445 | 99.62 | 100.15 | 86.462 | 225158 | 93.1695778 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 93.53 | 0.24 | 0.26 | 93.52 | 93.59 | 93.43 | 91984 |
| 1781735400 | 93.29 | -0.21 | -0.22 | 93.48 | 93.56 | 93.235 | 66934 |
| 1781649000 | 93.5 | -0.05 | -0.05 | 93.61 | 93.65 | 93.47 | 242812 |
| 1781562600 | 93.55 | 0.12 | 0.13 | 93.61 | 93.6948 | 93.51 | 231122 |
| 1781303400 | 93.43 | 0.04 | 0.04 | 93.42 | 93.575 | 93.25 | 84777 |
| 1781217000 | 93.39 | 0.37 | 0.40 | 93.02 | 93.5099 | 93.02 | 95697 |
| 1781130600 | 93.02 | -0.04 | -0.04 | 93.06 | 93.1 | 92.9 | 61553 |
| 1781044200 | 93.06 | 0.07 | 0.08 | 93.07 | 93.2202 | 92.88 | 81506 |
| 1780957800 | 92.99 | 0.01 | 0.01 | 93.09 | 93.2 | 92.95 | 70993 |
| 1780698600 | 92.98 | -0.24 | -0.26 | 93.09 | 93.18 | 92.88 | 148158 |
| 1780612200 | 93.22 | 0.01 | 0.01 | 93.21 | 93.43 | 93.19 | 124713 |
| 1780525800 | 93.21 | -0.08 | -0.09 | 93.25 | 93.25 | 93.09 | 115170 |
| 1780439400 | 93.29 | -0.03 | -0.03 | 93.28 | 93.39 | 93.23 | 106441 |
| 1780353000 | 93.32 | -0.59 | -0.63 | 93.27 | 93.32 | 93.055 | 151675 |
| 1780093800 | 93.91 | 0.27 | 0.29 | 93.8 | 93.99 | 93.68 | 63800 |
| 1780007400 | 93.64 | -0.03 | -0.03 | 93.67 | 93.85 | 93.53 | 91913 |
| 1779921000 | 93.67 | -0.07 | -0.07 | 93.74 | 93.7799 | 93.45 | 73677 |
| 1779834600 | 93.74 | 0.33 | 0.35 | 93.57 | 93.75 | 93.32 | 53706 |
| 1779489000 | 93.41 | -0.02 | -0.02 | 93.57 | 93.5942 | 93.3801 | 49122 |
| 1779402600 | 93.43 | 0.05 | 0.05 | 93.3 | 93.476 | 93.06 | 194910 |
| 1779316200 | 93.38 | 0.63 | 0.68 | 93.03 | 93.48 | 92.925 | 115829 |
| 1779229800 | 92.75 | -0.17 | -0.18 | 92.88 | 92.9 | 92.6701 | 91031 |
| 1779143400 | 92.92 | -0.1 | -0.11 | 93.1 | 93.24 | 92.8 | 785869 |
| 1778884200 | 93.02 | -0.24 | -0.26 | 93.05 | 93.1799 | 92.98 | 109450 |
| 1778797800 | 93.26 | 0 | 0.00 | 93.35 | 93.52 | 93.26 | 147459 |
| 1778711400 | 93.26 | -0.05 | -0.05 | 93.31 | 93.47 | 93.14 | 88982 |
| 1778625000 | 93.31 | -0.13 | -0.14 | 93.19 | 93.31 | 93.0201 | 76824 |
| 1778538600 | 93.44 | -0.23 | -0.25 | 93.48 | 93.6799 | 93.4 | 88966 |
| 1778279400 | 93.67 | 0.38 | 0.41 | 93.53 | 93.6899 | 93.39 | 56072 |
| 1778193000 | 93.29 | -0.44 | -0.47 | 93.69 | 93.7555 | 93.25 | 208613 |
| 1778106600 | 93.73 | 0.41 | 0.44 | 93.5 | 93.7599 | 93.4706 | 103739 |
| 1778020200 | 93.32 | -0.02 | -0.02 | 93.35 | 93.58 | 93.19 | 205552 |
| 1777933800 | 93.34 | -0.19 | -0.20 | 93.5 | 93.5799 | 93.185 | 86133 |
| 1777674600 | 93.53 | -0.45 | -0.48 | 93.65 | 93.7589 | 93.5 | 70208 |
| 1777588200 | 93.98 | 0.16 | 0.17 | 93.96 | 94.11 | 93.7901 | 127461 |
| 1777501800 | 93.82 | -0.16 | -0.17 | 94 | 94.06 | 93.5901 | 64408 |
| 1777415400 | 93.98 | -0.15 | -0.16 | 94.09 | 94.1699 | 93.9101 | 110832 |
| 1777329000 | 94.13 | -0.02 | -0.02 | 94.13 | 94.1794 | 94.03 | 94358 |
| 1777069800 | 94.15 | 0.06 | 0.06 | 94.18 | 94.2099 | 93.9499 | 69138 |
| 1776983400 | 94.09 | -0.05 | -0.05 | 94.1 | 94.11 | 93.75 | 98752 |
| 1776897000 | 94.14 | 0.26 | 0.28 | 94.12 | 94.175 | 93.98 | 81572 |
| 1776810600 | 93.88 | -0.42 | -0.45 | 94.3 | 94.3 | 93.85 | 123130 |
| 1776724200 | 94.3 | 0.01 | 0.01 | 94.29 | 94.3 | 94.1075 | 95906 |
| 1776465000 | 94.29 | 0.49 | 0.52 | 94.09 | 94.4649 | 94.08 | 416940 |
| 1776378600 | 93.8 | -0.17 | -0.18 | 94.01 | 94.0671 | 93.7 | 247235 |
| 1776292200 | 93.97 | -0.02 | -0.02 | 93.95 | 94.03 | 93.81 | 73399 |
| 1776205800 | 93.99 | 0.21 | 0.22 | 93.8 | 94.1 | 93.8 | 66750 |
| 1776119400 | 93.78 | 0.3 | 0.32 | 93.48 | 93.8 | 93.3925 | 122570 |
| 1775860200 | 93.48 | -0.33 | -0.35 | 93.85 | 93.85 | 93.3201 | 57520 |
| 1775773800 | 93.81 | -0.07 | -0.07 | 93.73 | 94.0599 | 93.6071 | 151304 |
| 1775687400 | 93.88 | 0.67 | 0.72 | 94 | 94.04 | 93.64 | 802736 |
| 1775601000 | 93.21 | 0.04 | 0.04 | 93.21 | 93.3 | 92.86 | 89602 |
| 1775514600 | 93.17 | 0.07 | 0.08 | 93.06 | 93.25 | 93.06 | 82868 |
| 1775169000 | 93.1 | 0.24 | 0.26 | 92.73 | 93.2492 | 92.69 | 84574 |
| 1775082600 | 92.86 | -0.41 | -0.44 | 93.11 | 93.1299 | 92.79 | 88341 |
| 1774996200 | 93.27 | 0.65 | 0.70 | 92.87 | 93.3699 | 92.87 | 204901 |
| 1774909800 | 92.62 | 0.16 | 0.17 | 92.75 | 92.882 | 92.521 | 376922 |
| 1774650600 | 92.46 | -0.12 | -0.13 | 92.46 | 92.54 | 92.295 | 102904 |
| 1774564200 | 92.58 | -0.57 | -0.61 | 92.9 | 93.09 | 92.54 | 150248 |
| 1774477800 | 93.15 | 0.28 | 0.30 | 93.18 | 93.35 | 93 | 111740 |
| 1774391400 | 92.87 | -0.23 | -0.25 | 92.99 | 93.2099 | 92.75 | 125366 |
| 1774305000 | 93.1 | 0.41 | 0.44 | 93.02 | 93.5103 | 92.92 | 94047 |
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.
