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 | 1.83 | 1.94205666985 | 94.23 | 100.3049 | 91.06 | 12924 | 95.81876072 | SP |
| 4 | -0.38 | -0.394027374533 | 96.44 | 100.3049 | 88.42 | 13326 | 94.09313951 | SP |
| 12 | 23.12 | 31.6972854401 | 72.94 | 100.3049 | 71.66 | 17420 | 87.89195144 | SP |
| 26 | 18.32 | 23.5657319269 | 77.74 | 100.3049 | 64.87 | 15928 | 82.00810623 | SP |
| 52 | 35.4 | 58.3580613254 | 60.66 | 100.3049 | 60.66 | 13790 | 78.51234081 | SP |
| 156 | 56.4 | 142.208774584 | 39.66 | 100.3049 | 32.9704 | 9667 | 62.82350306 | SP |
| 260 | 40.71 | 73.5501355014 | 55.35 | 100.3049 | 25.66 | 8844 | 55.40071921 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 96.06 | -2.8 | -2.83 | 97.66 | 98.892 | 95.17 | 9317 |
| 1782945000 | 98.8565 | 0.3 | 0.30 | 98.5 | 100.3049 | 98.22 | 13908 |
| 1782858600 | 98.56 | 2.92 | 3.05 | 96 | 98.56 | 96 | 10109 |
| 1782772200 | 95.64 | 3.21 | 3.47 | 93.89 | 95.64 | 93.77 | 21591 |
| 1782513000 | 92.4312 | 0.21 | 0.23 | 91.11 | 92.9 | 91.06 | 10964 |
| 1782426600 | 92.22 | -0.1 | -0.11 | 94.23 | 94.23 | 91.1584 | 8047 |
| 1782340200 | 92.32 | -0.89 | -0.95 | 92.88 | 93.9588 | 92.12 | 7311 |
| 1782253800 | 93.21 | -3.44 | -3.56 | 92.99 | 94.155 | 92.83 | 12281 |
| 1782167400 | 96.65 | 1.16 | 1.21 | 97.46 | 97.875 | 95.12 | 13056 |
| 1781821800 | 95.49 | 2.47 | 2.66 | 94.68 | 95.52 | 93.93 | 8547 |
| 1781735400 | 93.02 | -0.65 | -0.69 | 94.59 | 95.3222 | 93.02 | 14513 |
| 1781649000 | 93.67 | -1.44 | -1.51 | 94.5 | 94.93 | 93.4869 | 13957 |
| 1781562600 | 95.109 | 2.73 | 2.96 | 94.95 | 95.92 | 94.455 | 12765 |
| 1781303400 | 92.3757 | -0.86 | -0.93 | 93.1 | 93.1 | 91.505 | 11402 |
| 1781217000 | 93.24 | 3.55 | 3.96 | 90.3 | 93.2899 | 89.57 | 14091 |
| 1781130600 | 89.6896 | -2.16 | -2.35 | 90.59 | 93 | 89.6896 | 18239 |
| 1781044200 | 91.8507 | -1.66 | -1.78 | 94.43 | 94.93 | 88.42 | 16749 |
| 1780957800 | 93.5131 | 0.9 | 0.98 | 94.41 | 95.88 | 93.435 | 19152 |
| 1780698600 | 92.61 | -6.07 | -6.15 | 96.59 | 96.75 | 91.91 | 14091 |
| 1780612200 | 98.6801 | 0.72 | 0.73 | 96.44 | 99.32 | 96.44 | 12422 |
| 1780525800 | 97.9642 | -1.87 | -1.87 | 99.56 | 99.56 | 96.73 | 21554 |
| 1780439400 | 99.8348 | 0.51 | 0.51 | 98.25 | 99.8348 | 98.17 | 12324 |
| 1780353000 | 99.325 | 1.57 | 1.60 | 97.12 | 100 | 97.0375 | 21347 |
| 1780093800 | 97.76 | 1.9 | 1.98 | 96.04 | 97.99 | 95.79 | 22156 |
| 1780007400 | 95.86 | 4.15 | 4.53 | 93.09 | 96.17 | 92.6995 | 65870 |
| 1779921000 | 91.71 | 0.69 | 0.76 | 91.71 | 91.9 | 90.74 | 27835 |
| 1779834600 | 91.02 | 2.01 | 2.26 | 91.11 | 91.43 | 89.98 | 25665 |
| 1779489000 | 89.01 | 1.95 | 2.24 | 88.04 | 89.1 | 88.04 | 11590 |
| 1779402600 | 87.06 | 0.97 | 1.12 | 85.41 | 87.59 | 85.41 | 11733 |
| 1779316200 | 86.0924 | 1.82 | 2.16 | 84.77 | 86.0924 | 84.295 | 12713 |
| 1779229800 | 84.27 | -1.64 | -1.91 | 84.96 | 85.0445 | 84 | 8115 |
| 1779143400 | 85.9098 | 0.09 | 0.10 | 86.13 | 86.39 | 85.025 | 21422 |
| 1778884200 | 85.8198 | -1.49 | -1.71 | 85.26 | 86.495 | 84.9 | 5523 |
| 1778797800 | 87.31 | 1.03 | 1.20 | 86.73 | 87.36 | 86.06655 | 7512 |
| 1778711400 | 86.2787 | -0.31 | -0.35 | 87.25 | 87.25 | 84.955 | 18390 |
| 1778625000 | 86.5853 | -1.6 | -1.81 | 87.31 | 87.43 | 84.65 | 28848 |
| 1778538600 | 88.1844 | 1.17 | 1.35 | 86.6 | 88.1844 | 86.6 | 14708 |
| 1778279400 | 87.01 | -0.5 | -0.57 | 87.9 | 87.95 | 86.32 | 38242 |
| 1778193000 | 87.51 | -0.23 | -0.26 | 89.45 | 89.45 | 86.97 | 31595 |
| 1778106600 | 87.74 | 2.19 | 2.56 | 86.74 | 87.8299 | 85.22 | 24544 |
| 1778020200 | 85.55 | 2.93 | 3.55 | 84.99 | 85.63 | 84.52 | 18336 |
| 1777933800 | 82.62 | 0.06 | 0.07 | 82.59 | 83.51 | 82.47 | 18712 |
| 1777674600 | 82.56 | 2.17 | 2.70 | 81.69 | 82.81 | 81.40714 | 23393 |
| 1777588200 | 80.3916 | 1.78 | 2.27 | 79.63 | 80.585 | 78.4837 | 17943 |
| 1777501800 | 78.6076 | -0.39 | -0.50 | 78.88 | 78.88 | 77.8651 | 10035 |
| 1777415400 | 79 | -2.91 | -3.55 | 79.85 | 80.18 | 78.1 | 10825 |
| 1777329000 | 81.9119 | -0.88 | -1.06 | 82.38 | 82.38 | 81.68 | 8881 |
| 1777069800 | 82.7879 | 1.57 | 1.94 | 82.15 | 82.875 | 81.5585 | 9895 |
| 1776983400 | 81.2135 | -1.81 | -2.19 | 82.47 | 82.495 | 79.685 | 17127 |
| 1776897000 | 83.0278 | 1.81 | 2.23 | 82.83 | 83.0278 | 82.25 | 7887 |
| 1776810600 | 81.2193 | -0.46 | -0.56 | 82.41 | 83.1099 | 81.2193 | 8949 |
| 1776724200 | 81.68 | 1.29 | 1.60 | 80.02 | 81.68 | 80.02 | 7167 |
| 1776465000 | 80.3903 | 1.13 | 1.43 | 80.74 | 81.22 | 80.25 | 13479 |
| 1776378600 | 79.2557 | -0.27 | -0.34 | 80.05 | 80.05 | 78.76 | 49633 |
| 1776292200 | 79.5234 | 1.45 | 1.86 | 78.1 | 79.68 | 78.1 | 13531 |
| 1776205800 | 78.07 | 2.42 | 3.20 | 77.59 | 78.1863 | 77.315 | 15945 |
| 1776119400 | 75.6491 | 2.53 | 3.46 | 72.8 | 75.7499 | 72.8 | 7857 |
| 1775860200 | 73.1214 | 1.13 | 1.57 | 72.8 | 73.33 | 72.31 | 5071 |
| 1775773800 | 71.99 | -1.02 | -1.40 | 72.94 | 72.9499 | 71.66 | 60807 |
| 1775687400 | 73.0148 | 3.06 | 4.37 | 74.24 | 74.38 | 72.625 | 12041 |
| 1775601000 | 69.9561 | -0.05 | -0.07 | 69.48 | 69.9561 | 68.72 | 9244 |
| 1775514600 | 70.0081 | -0.11 | -0.16 | 70.21 | 70.5761 | 69.7873 | 21266 |
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.
