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 | 2.505 | 2.66262755102 | 94.08 | 96.47 | 94.08 | 177560 | 95.47688698 | SP |
| 4 | 3.265 | 3.49871410201 | 93.32 | 96.47 | 91.37 | 114084 | 94.13033535 | SP |
| 12 | 4.245 | 4.59714100065 | 92.34 | 96.47 | 90.28 | 136870 | 93.3318903 | SP |
| 26 | -0.075 | -0.0775915580385 | 96.66 | 101.78 | 90.28 | 289815 | 97.74896852 | SP |
| 52 | 8.775 | 9.99316706525 | 87.81 | 101.78 | 82.16 | 234627 | 94.62846591 | SP |
| 156 | 12.485 | 14.8454221165 | 84.1 | 101.78 | 77.96 | 185199 | 91.4029893 | SP |
| 260 | 13.535 | 16.2974111981 | 83.05 | 101.78 | 74.5 | 184445 | 88.33647196 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 95.29 | -0.93 | -0.97 | 96.24 | 96.355 | 95.16 | 178382 |
| 1781044200 | 96.22 | 1.1 | 1.16 | 95.6 | 96.37 | 95.56 | 144067 |
| 1780957800 | 95.12 | -0.51 | -0.53 | 95.47 | 96.11 | 95.02 | 195799 |
| 1780698600 | 95.63 | 0.55 | 0.58 | 95.76 | 96.47 | 95.44 | 259686 |
| 1780612200 | 95.08 | 2.8 | 3.03 | 94.08 | 95.41 | 94.08 | 109865 |
| 1780525800 | 92.28 | 0.36 | 0.39 | 91.64 | 92.65 | 91.535 | 68722 |
| 1780439400 | 91.92 | -1.06 | -1.14 | 92.19 | 92.31 | 91.37 | 130767 |
| 1780353000 | 92.98 | -1.52 | -1.61 | 93.54 | 93.74 | 92.63 | 120854 |
| 1780093800 | 94.5 | -0.52 | -0.55 | 95.15 | 95.1999 | 94.315 | 106034 |
| 1780007400 | 95.02 | 0.87 | 0.92 | 93.98 | 95.2495 | 93.98 | 53930 |
| 1779921000 | 94.15 | 0.13 | 0.14 | 94.04 | 94.92 | 93.928 | 53231 |
| 1779834600 | 94.02 | -0.82 | -0.86 | 94.81 | 94.91 | 93.945 | 84545 |
| 1779489000 | 94.84 | 0.71 | 0.75 | 94.42 | 95.1 | 94.4 | 75687 |
| 1779402600 | 94.13 | 0.63 | 0.67 | 93.17 | 94.25 | 92.6023 | 54483 |
| 1779316200 | 93.5 | 0.33 | 0.35 | 93.42 | 93.87 | 93.02 | 56236 |
| 1779229800 | 93.17 | 0.73 | 0.79 | 92.42 | 93.61 | 92.045 | 153746 |
| 1779143400 | 92.44 | 0.47 | 0.51 | 91.73 | 92.44 | 91.73 | 74338 |
| 1778884200 | 91.97 | -0.95 | -1.02 | 92.87 | 93.055 | 91.81 | 173544 |
| 1778797800 | 92.92 | -0.22 | -0.24 | 93.32 | 93.32 | 92.71 | 73675 |
| 1778711400 | 93.14 | 0.47 | 0.51 | 92.2 | 93.19 | 92.17 | 277425 |
| 1778625000 | 92.67 | 1.41 | 1.55 | 91.42 | 92.98 | 91.3 | 131752 |
| 1778538600 | 91.26 | -0.34 | -0.37 | 91.56 | 92.38 | 90.99 | 175629 |
| 1778279400 | 91.6 | -0.4 | -0.43 | 92.14 | 92.26 | 91.43 | 119696 |
| 1778193000 | 92 | -0.86 | -0.93 | 92.65 | 92.95 | 91.81 | 75093 |
| 1778106600 | 92.86 | 0.52 | 0.56 | 92.85 | 93.195 | 92.5253 | 63162 |
| 1778020200 | 92.34 | 0.37 | 0.40 | 92.29 | 92.51 | 91.95 | 84542 |
| 1777933800 | 91.97 | -0.44 | -0.48 | 92.01 | 92.3299 | 91.6791 | 53640 |
| 1777674600 | 92.41 | -0.52 | -0.56 | 92.99 | 93.25 | 92.405 | 50104 |
| 1777588200 | 92.93 | 2.18 | 2.40 | 91.55 | 93.09 | 91.55 | 209259 |
| 1777501800 | 90.75 | -0.9 | -0.98 | 90.65 | 91.02 | 90.28 | 102568 |
| 1777415400 | 91.65 | -0.05 | -0.05 | 91.97 | 92.15 | 91.4599 | 72481 |
| 1777329000 | 91.7 | -0.57 | -0.62 | 91.88 | 92.69 | 91.67 | 84563 |
| 1777069800 | 92.27 | -1 | -1.07 | 92.62 | 92.675 | 91.81 | 194267 |
| 1776983400 | 93.27 | -0.27 | -0.29 | 93.31 | 93.5491 | 92.55 | 54978 |
| 1776897000 | 93.54 | 0.05 | 0.05 | 93.67 | 94.085 | 93.26 | 102411 |
| 1776810600 | 93.49 | -1.43 | -1.51 | 95.02 | 95.02 | 93.41 | 96103 |
| 1776724200 | 94.92 | -0.88 | -0.92 | 95.5 | 95.5 | 94.77 | 184566 |
| 1776465000 | 95.8 | 1.58 | 1.68 | 94.96 | 96 | 94.96 | 55819 |
| 1776378600 | 94.22 | -0.85 | -0.89 | 94.72 | 95.11 | 94.0481 | 135351 |
| 1776292200 | 95.07 | -0.36 | -0.38 | 95.74 | 95.81 | 94.61 | 72752 |
| 1776205800 | 95.43 | 0.43 | 0.45 | 94.88 | 95.93 | 94.66 | 93016 |
| 1776119400 | 95 | 0.42 | 0.44 | 94.06 | 95.02 | 93.8437 | 50492 |
| 1775860200 | 94.58 | -0.97 | -1.02 | 95.87 | 96.01 | 94.39 | 68301 |
| 1775773800 | 95.55 | -0.11 | -0.11 | 95.05 | 96.0164 | 94.73 | 71984 |
| 1775687400 | 95.66 | 1.92 | 2.05 | 95.23 | 95.69 | 94.68 | 88539 |
| 1775601000 | 93.74 | -0.04 | -0.04 | 93.71 | 93.75 | 92.555 | 102985 |
| 1775514600 | 93.78 | -0.33 | -0.35 | 93.84 | 94.23 | 93.53 | 66247 |
| 1775169000 | 94.11 | -0.41 | -0.43 | 93.68 | 95 | 93.3621 | 813891 |
| 1775082600 | 94.52 | 0.98 | 1.05 | 94.14 | 95.0499 | 94 | 199515 |
| 1774996200 | 93.54 | 1.8 | 1.96 | 92.42 | 93.67 | 92.28 | 276726 |
| 1774909800 | 91.74 | 0.56 | 0.61 | 91.92 | 92.14 | 91.455 | 651657 |
| 1774650600 | 91.18 | -1.21 | -1.31 | 92.37 | 92.58 | 91.04 | 135455 |
| 1774564200 | 92.39 | -0.41 | -0.44 | 92.39 | 93.19 | 92.23 | 96420 |
| 1774477800 | 92.8 | 1.03 | 1.12 | 92.61 | 93.08 | 92.2801 | 92847 |
| 1774391400 | 91.77 | 0.04 | 0.04 | 91.26 | 92.12 | 90.925 | 74807 |
| 1774305000 | 91.73 | 0.3 | 0.33 | 92.54 | 92.6001 | 91.46 | 276889 |
| 1774045800 | 91.43 | -1.18 | -1.27 | 92.31 | 92.63 | 90.9313 | 106786 |
| 1773959400 | 92.61 | -0.29 | -0.31 | 92.34 | 93.1 | 92.15 | 107285 |
| 1773873000 | 92.9 | -1.8 | -1.90 | 94.07 | 94.07 | 92.73 | 191815 |
| 1773786600 | 94.7 | -0.58 | -0.61 | 95.43 | 95.86 | 94.6 | 202976 |
| 1773700200 | 95.28 | 0.98 | 1.04 | 94.8 | 95.52 | 94.8 | 247652 |
| 1773441000 | 94.3 | -0.48 | -0.51 | 95.26 | 95.89 | 94.26 | 146918 |
| 1773354600 | 94.78 | -1.52 | -1.58 | 95.77 | 95.975 | 94.69 | 288857 |
| 1773268200 | 96.3 | -0.37 | -0.38 | 96.36 | 96.575 | 95.8 | 95967 |
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.
