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 | 5.19 | 5.81577767817 | 89.24 | 94.47 | 88.89 | 40626 | 91.89474376 | SP |
| 4 | 3.79 | 4.18137687555 | 90.64 | 94.47 | 87.49 | 33136 | 90.67174677 | SP |
| 12 | 9.58 | 11.2905126694 | 84.85 | 94.47 | 84.5 | 35761 | 89.50616383 | SP |
| 26 | 11.7 | 14.1423909102 | 82.73 | 94.47 | 81.6211 | 51897 | 86.8330976 | SP |
| 52 | 12.57 | 15.3554849743 | 81.86 | 94.47 | 80.45 | 50685 | 85.18154509 | SP |
| 156 | 24.43 | 34.9 | 70 | 94.47 | 60.6386 | 69738 | 81.57963318 | SP |
| 260 | 9.72 | 11.4744422146 | 84.71 | 100.05 | 60.6386 | 86506 | 83.56012195 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 93.51 | 0.99 | 1.07 | 92.96 | 93.59 | 92.538987 | 18245 |
| 1782340200 | 92.52 | 0.82 | 0.89 | 92.01 | 93.1199 | 91.843 | 82350 |
| 1782253800 | 91.7 | 1.67 | 1.85 | 90.38 | 91.895 | 90.38 | 20647 |
| 1782167400 | 90.03 | 0.94 | 1.06 | 89.24 | 90.21 | 88.89 | 41260 |
| 1781821800 | 89.09 | 0.05 | 0.06 | 89.89 | 89.89 | 88.91 | 24915 |
| 1781735400 | 89.04 | -2.2 | -2.41 | 91.21 | 91.21 | 88.86 | 32421 |
| 1781649000 | 91.24 | -0.08 | -0.09 | 91.77 | 91.99 | 91.01 | 59205 |
| 1781562600 | 91.32 | -1.48 | -1.59 | 92.16 | 92.5 | 91.09 | 55947 |
| 1781303400 | 92.8 | 0.82 | 0.89 | 92.42 | 92.919 | 92.42 | 28618 |
| 1781217000 | 91.98 | -0.5 | -0.54 | 92.68 | 93.07 | 91.98 | 16832 |
| 1781130600 | 92.48 | 0.81 | 0.88 | 92.11 | 93.19 | 92.05 | 25705 |
| 1781044200 | 91.67 | 2.39 | 2.68 | 89.54 | 91.97 | 89.54 | 21989 |
| 1780957800 | 89.28 | -1.49 | -1.64 | 90.83 | 90.83 | 89.055 | 18558 |
| 1780698600 | 90.77 | 1.3 | 1.45 | 89.12 | 91.63 | 89.12 | 25126 |
| 1780612200 | 89.47 | 1.16 | 1.31 | 89.47 | 89.503 | 88.517 | 27557 |
| 1780525800 | 88.31 | 0.42 | 0.48 | 88.02 | 88.855 | 88.02 | 56588 |
| 1780439400 | 87.89 | -0.02 | -0.02 | 88.07 | 88.07 | 87.49 | 13759 |
| 1780353000 | 87.91 | -1.84 | -2.05 | 89.19 | 89.6 | 87.91 | 23983 |
| 1780093800 | 89.75 | -1.38 | -1.51 | 90.64 | 90.69 | 89.7 | 35873 |
| 1780007400 | 91.13 | -0.65 | -0.71 | 91.53 | 91.89 | 91.05 | 17526 |
| 1779921000 | 91.78 | -0.41 | -0.44 | 92.04 | 92.635 | 91.78 | 20342 |
| 1779834600 | 92.19 | 0.16 | 0.18 | 92.1 | 92.600442 | 91.83 | 17249 |
| 1779489000 | 92.0251 | 0.4 | 0.43 | 92.05 | 92.19 | 91.4201 | 19130 |
| 1779402600 | 91.63 | -0.31 | -0.34 | 91.53 | 91.64 | 90.9001 | 35991 |
| 1779316200 | 91.94 | 0.85 | 0.93 | 91.13 | 91.94 | 91.11 | 19080 |
| 1779229800 | 91.09 | 0.66 | 0.73 | 90.47 | 91.1 | 89.92 | 30682 |
| 1779143400 | 90.43 | 1.06 | 1.19 | 89.39 | 90.68 | 89.37 | 29291 |
| 1778884200 | 89.37 | -1.85 | -2.03 | 91.21 | 91.21 | 89.37 | 37326 |
| 1778797800 | 91.22 | -0.77 | -0.84 | 92.35 | 92.35 | 91.21 | 27497 |
| 1778711400 | 91.9887 | 0.12 | 0.13 | 91.46 | 92.01 | 91.07 | 28645 |
| 1778625000 | 91.8694 | 0.47 | 0.51 | 91.83 | 91.9499 | 90.75 | 19511 |
| 1778538600 | 91.4 | 0.23 | 0.25 | 91.26 | 91.7495 | 91.02 | 24286 |
| 1778279400 | 91.17 | 0.34 | 0.37 | 91.1 | 91.8 | 91.1 | 24705 |
| 1778193000 | 90.8318 | -0.35 | -0.38 | 90.56 | 91.16 | 89.78 | 24777 |
| 1778106600 | 91.18 | 1.33 | 1.48 | 90.33 | 91.41 | 90.29 | 20135 |
| 1778020200 | 89.85 | 0.24 | 0.27 | 89.92 | 90.1288 | 89.1 | 35116 |
| 1777933800 | 89.6112 | -0.52 | -0.58 | 89.9 | 90.59 | 89.365 | 34765 |
| 1777674600 | 90.1303 | -0.19 | -0.21 | 90.32 | 90.6099 | 89.885 | 33963 |
| 1777588200 | 90.3183 | 1.3 | 1.46 | 88.91 | 90.3329 | 88.91 | 36355 |
| 1777501800 | 89.0182 | -0.57 | -0.64 | 89.34 | 90.03 | 88.8915 | 51177 |
| 1777415400 | 89.59 | 1.4 | 1.59 | 88.58 | 89.74 | 88.34 | 51579 |
| 1777329000 | 88.19 | -0.06 | -0.07 | 88 | 88.81 | 88 | 60995 |
| 1777069800 | 88.25 | 0.04 | 0.05 | 88.19 | 88.78 | 87.86 | 52060 |
| 1776983400 | 88.21 | 1.93 | 2.24 | 86.42 | 88.31 | 86.42 | 45629 |
| 1776897000 | 86.28 | -1.68 | -1.91 | 87.97 | 88.195 | 85.83 | 66444 |
| 1776810600 | 87.96 | -1.71 | -1.91 | 89.44 | 89.44 | 87.6 | 69033 |
| 1776724200 | 89.67 | 0.38 | 0.43 | 89.04 | 89.7 | 89.04 | 44324 |
| 1776465000 | 89.29 | 0.96 | 1.09 | 88.65 | 89.45 | 88.3368 | 87091 |
| 1776378600 | 88.33 | 0.29 | 0.33 | 88.07 | 88.505 | 87.97 | 29175 |
| 1776292200 | 88.04 | -0.01 | -0.01 | 87.98 | 88.06 | 87.43 | 37728 |
| 1776205800 | 88.05 | 1.25 | 1.44 | 86.71 | 88.055 | 86.71 | 40637 |
| 1776119400 | 86.8 | -0.26 | -0.30 | 86.88 | 86.88 | 86.16 | 33687 |
| 1775860200 | 87.06 | 0.31 | 0.36 | 86.8 | 87.36 | 86.71 | 71901 |
| 1775773800 | 86.75 | 0.46 | 0.53 | 86.03 | 87.5999 | 85.92 | 31827 |
| 1775687400 | 86.29 | 1.24 | 1.46 | 86.08 | 86.41 | 85.905 | 30069 |
| 1775601000 | 85.05 | 0.3 | 0.35 | 84.5 | 85.375 | 84.5 | 19646 |
| 1775514600 | 84.75 | -0.31 | -0.36 | 84.85 | 85.265 | 84.73 | 49402 |
| 1775169000 | 85.06 | 1.34 | 1.60 | 83.6 | 85.0867 | 83.6 | 23230 |
| 1775082600 | 83.72 | 0.51 | 0.61 | 83.12 | 84 | 83.03 | 63775 |
| 1774996200 | 83.21 | 0.84 | 1.02 | 83.2 | 83.695 | 82.42 | 27381 |
| 1774909800 | 82.37 | 0.12 | 0.15 | 83.05 | 83.58 | 82.0848 | 51447 |
| 1774650600 | 82.25 | -0.68 | -0.82 | 82.99 | 83.17 | 82.13 | 39558 |
| 1774564200 | 82.93 | -0.01 | -0.01 | 82.82 | 83.695 | 82.77 | 30933 |
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.
