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 | 0.92 | 0.921105326392 | 99.88 | 101.35 | 97.89 | 310263 | 100.22259681 | SP |
| 4 | 4.92 | 5.13141426783 | 95.88 | 101.35 | 94.7 | 287290 | 98.6125913 | SP |
| 12 | -2.71 | -2.61810453096 | 103.51 | 109.48 | 94.7 | 281259 | 100.87463519 | SP |
| 26 | 1.21 | 1.21498142384 | 99.59 | 109.48 | 94.7 | 282361 | 103.01741157 | SP |
| 52 | 9.19 | 10.0316559328 | 91.61 | 109.48 | 85.94 | 273531 | 98.03377213 | SP |
| 156 | -12.3 | -10.875331565 | 113.1 | 122.16 | 76.73 | 276071 | 95.56496223 | SP |
| 260 | -3.52 | -3.37423312883 | 104.32 | 123.1 | 57.8501 | 231975 | 95.22094094 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 100.8 | -0.25 | -0.25 | 101.12 | 101.38 | 100.31 | 104888 |
| 1738884600 | 101.05 | 0.24 | 0.24 | 101.33 | 101.35 | 100.44 | 85044 |
| 1738798200 | 100.81 | 1.29 | 1.30 | 100.2 | 101.15 | 99.62 | 693969 |
| 1738711800 | 99.52 | 0.05 | 0.05 | 98.89 | 99.83 | 98.53 | 300085 |
| 1738625400 | 99.47 | -0.3 | -0.30 | 98.57 | 99.86 | 97.89 | 178139 |
| 1738366200 | 99.77 | -0.3 | -0.30 | 99.88 | 100.73 | 99.47 | 294080 |
| 1738279800 | 100.07 | 1.5 | 1.52 | 99.88 | 100.8 | 99.14 | 113585 |
| 1738193400 | 98.57 | -1.45 | -1.45 | 100.09 | 100.25 | 98.1 | 139977 |
| 1738107000 | 100.02 | -1.13 | -1.12 | 101.02 | 101.02 | 99.83 | 378347 |
| 1738020600 | 101.15 | 1.07 | 1.07 | 99.7 | 101.19 | 99.7 | 255618 |
| 1737761400 | 100.08 | 1.32 | 1.34 | 99.48 | 100.59 | 99.38 | 251490 |
| 1737675000 | 98.76 | 0 | 0.00 | 98.76 | 98.76 | 98.76 | 0 |
| 1737588600 | 98.76 | -1.76 | -1.75 | 100.33 | 100.33 | 98.7 | 159798 |
| 1737502200 | 100.52 | 2.08 | 2.11 | 99.39 | 100.589 | 99.39 | 148001 |
| 1737156600 | 98.44 | -0.32 | -0.32 | 99.2 | 99.29 | 98.44 | 284619 |
| 1737070200 | 98.76 | 1.59 | 1.64 | 97.28 | 98.79 | 96.97 | 220340 |
| 1736983800 | 97.17 | 0.04 | 0.04 | 99.32 | 99.32 | 97.04 | 253057 |
| 1736897400 | 97.13 | 0.84 | 0.87 | 96.54 | 97.33 | 96.42 | 176849 |
| 1736811000 | 96.29 | 1.14 | 1.20 | 94.86 | 96.319 | 94.7 | 366819 |
| 1736551800 | 95.15 | -2.19 | -2.25 | 95.88 | 96.2 | 94.98 | 871408 |
| 1736379000 | 97.34 | 0.22 | 0.23 | 97.11 | 97.4608 | 96.25 | 229245 |
| 1736292600 | 97.12 | -0.52 | -0.53 | 98.45 | 98.45 | 96.82 | 349952 |
| 1736206200 | 97.64 | -1.54 | -1.55 | 99.43 | 99.44 | 97.61 | 180020 |
| 1735947000 | 99.18 | 1.22 | 1.25 | 98.12 | 99.3 | 97.96 | 204264 |
| 1735860600 | 97.96 | -0.9 | -0.91 | 98.655 | 98.98 | 97.59 | 298456 |
| 1735687800 | 98.86 | 0.99 | 1.01 | 98.52 | 98.91 | 97.95 | 599269 |
| 1735601400 | 97.87 | -0.52 | -0.53 | 98 | 98.1 | 96.88 | 918622 |
| 1735342200 | 98.39 | -1 | -1.01 | 98.98 | 99.56 | 98.06 | 988110 |
| 1735255800 | 99.39 | 0.22 | 0.22 | 98.92 | 99.56 | 98.39 | 201184 |
| 1735077840 | 99.17 | 0.88 | 0.90 | 98.33 | 99.2 | 98.07 | 222090 |
| 1734996600 | 98.29 | -1.2 | -1.21 | 97.81 | 98.46 | 97.35 | 202395 |
| 1734737400 | 99.49 | 1.65 | 1.69 | 98.42 | 100.48 | 98.41 | 251937 |
| 1734651000 | 97.84 | -1.38 | -1.39 | 99.55 | 100.32 | 97.84 | 156780 |
| 1734564600 | 99.22 | -4.14 | -4.01 | 103.29 | 103.63 | 99.19 | 235311 |
| 1734478200 | 103.36 | -0.28 | -0.27 | 103.28 | 104.04 | 102.92 | 204262 |
| 1734391800 | 103.64 | -0.29 | -0.28 | 103.96 | 104.775 | 103.6 | 147591 |
| 1734132600 | 103.93 | -0.09 | -0.09 | 103.87 | 104.28 | 103.59 | 139388 |
| 1734046200 | 104.02 | -0.02 | -0.02 | 104.059 | 105.21 | 104.01 | 335807 |
| 1733959800 | 104.04 | -0.43 | -0.41 | 104.74 | 105.035 | 103.8047 | 198808 |
| 1733873400 | 104.47 | -1.32 | -1.25 | 105.48 | 105.48 | 104.12 | 257310 |
| 1733787000 | 105.79 | 0.55 | 0.52 | 105.5 | 105.92 | 105.33 | 290241 |
| 1733527800 | 105.24 | -0.11 | -0.10 | 105.76 | 105.76 | 104.84 | 83599 |
| 1733441400 | 105.35 | -0.35 | -0.33 | 105.31 | 105.48 | 104.93 | 84272 |
| 1733355000 | 105.7 | -0.14 | -0.13 | 106 | 106 | 105.16 | 134545 |
| 1733268600 | 105.84 | -0.65 | -0.61 | 106.51 | 106.585 | 105.74 | 93222 |
| 1733182200 | 106.49 | -1.54 | -1.43 | 107.76 | 107.76 | 106.1 | 244861 |
| 1732917840 | 108.03 | -0.58 | -0.53 | 108.9 | 109.08 | 107.93 | 927783 |
| 1732750200 | 108.61 | 0.76 | 0.70 | 108.54 | 109.48 | 108.52 | 91152 |
| 1732663800 | 107.85 | 0.32 | 0.30 | 107.39 | 108.04 | 106.85 | 205974 |
| 1732577400 | 107.53 | 1.41 | 1.33 | 106.7 | 107.96 | 106.7 | 187921 |
| 1732318200 | 106.12 | 0.56 | 0.53 | 105.81 | 106.35 | 105.78 | 94448 |
| 1732231800 | 105.56 | 0.76 | 0.73 | 105.11 | 105.97 | 104.6 | 719653 |
| 1732145400 | 104.8 | -0.45 | -0.43 | 104.82 | 105.09 | 104.08 | 138544 |
| 1732059000 | 105.25 | 0.75 | 0.72 | 104.05 | 105.32 | 103.81 | 86487 |
| 1731972600 | 104.5 | 0.55 | 0.53 | 103.62 | 104.57 | 103.475 | 117939 |
| 1731713400 | 103.95 | 0.13 | 0.13 | 103.51 | 104.15 | 103.01 | 195296 |
| 1731627000 | 103.82 | -1.21 | -1.15 | 104.84 | 104.9171 | 103.68 | 272463 |
| 1731540600 | 105.03 | 0.8 | 0.77 | 105.02 | 105.77 | 104.78 | 167178 |
| 1731454200 | 104.23 | -1.45 | -1.37 | 105.43 | 105.74 | 104.23 | 137298 |
| 1731367800 | 105.68 | -0.3 | -0.28 | 106.03 | 106.85 | 105.66 | 62462 |
| 1731108600 | 105.98 | 1.62 | 1.55 | 104.76 | 106.29 | 104.76 | 261061 |
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
