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 | -1.78 | -2.02272727273 | 88 | 88.28 | 85.88 | 13006186 | 86.79949127 | SP |
| 4 | -2.1 | -2.3777173913 | 88.32 | 89.52 | 85.06 | 18228045 | 87.42964972 | SP |
| 12 | 10.14 | 13.3280757098 | 76.08 | 89.52 | 75.93 | 12271230 | 85.38562427 | SP |
| 26 | 4.96 | 6.1038641398 | 81.26 | 89.52 | 74.0601 | 14326510 | 81.71469611 | SP |
| 52 | 5.55 | 6.87988099665 | 80.67 | 89.52 | 74.0601 | 13496821 | 81.34231543 | SP |
| 156 | 5.55 | 6.87988099665 | 80.67 | 89.52 | 74.0601 | 13496821 | 81.34231543 | SP |
| 260 | 5.55 | 6.87988099665 | 80.67 | 89.52 | 74.0601 | 13496821 | 81.34231543 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 86.26 | -0.09 | -0.10 | 86.52 | 87.09 | 86.02 | 18597249 |
| 1782253800 | 86.35 | -1.26 | -1.44 | 86.34 | 87.04 | 86.18 | 15763379 |
| 1782167400 | 87.61 | -0.28 | -0.32 | 87.99 | 88.28 | 87.46 | 7664674 |
| 1781821800 | 87.89 | 0.89 | 1.02 | 88 | 88.06 | 87.555 | 10000540 |
| 1781735400 | 87 | -1.09 | -1.24 | 88.19 | 88.31 | 86.79 | 11293731 |
| 1781649000 | 88.09 | -0.5 | -0.56 | 88.595 | 88.68 | 88.035 | 29567412 |
| 1781562600 | 88.59 | 1.53 | 1.76 | 88.25 | 88.8301 | 88.25 | 28302087 |
| 1781303400 | 87.06 | 0.22 | 0.25 | 86.94 | 87.39 | 86.3 | 53052089 |
| 1781217000 | 86.84 | 1.44 | 1.69 | 85.8 | 87.105 | 85.28 | 30171365 |
| 1781130600 | 85.4 | -1.36 | -1.57 | 86.335 | 86.91 | 85.38 | 30493410 |
| 1781044200 | 86.76 | -0.26 | -0.30 | 87.55 | 87.92 | 85.06 | 22386045 |
| 1780957800 | 87.02 | 0.21 | 0.24 | 87.51 | 87.7398 | 86.89 | 8860297 |
| 1780698600 | 86.81 | -2.3 | -2.58 | 88.56 | 88.61 | 86.59 | 11527845 |
| 1780612200 | 89.11 | 0.3 | 0.34 | 88.53 | 89.27 | 88.46 | 8218070 |
| 1780525800 | 88.81 | -0.59 | -0.66 | 89.25 | 89.32 | 88.71 | 8914632 |
| 1780439400 | 89.4 | 0.11 | 0.12 | 89.12 | 89.52 | 89.085 | 6829156 |
| 1780353000 | 89.29 | 0.24 | 0.27 | 88.93 | 89.5 | 88.85 | 11934701 |
| 1780093800 | 89.05 | 0.21 | 0.24 | 88.97 | 89.2398 | 88.8401 | 11211821 |
| 1780007400 | 88.84 | 0.49 | 0.55 | 88.32 | 88.9 | 88.195 | 21545453 |
| 1779921000 | 88.35 | 0.01 | 0.01 | 88.38 | 88.4451 | 88.08 | 6313765 |
| 1779834600 | 88.34 | 0.59 | 0.67 | 88.28 | 88.54 | 88.095 | 6787656 |
| 1779489000 | 87.75 | 0.33 | 0.38 | 87.86 | 88.16 | 87.645 | 11191098 |
| 1779402600 | 87.42 | 0.16 | 0.18 | 86.95 | 87.67 | 86.775 | 10751004 |
| 1779316200 | 87.26 | 0.91 | 1.05 | 86.6 | 87.32 | 86.385 | 7698712 |
| 1779229800 | 86.35 | -0.59 | -0.68 | 86.49 | 86.825 | 86.11 | 9719724 |
| 1779143400 | 86.94 | -0.05 | -0.06 | 87.085 | 87.27 | 86.3321 | 10501303 |
| 1778884200 | 86.99 | -1.06 | -1.20 | 87.32 | 87.52 | 86.865 | 7873074 |
| 1778797800 | 88.05 | 0.68 | 0.78 | 87.53 | 88.2299 | 87.53 | 5357718 |
| 1778711400 | 87.37 | 0.47 | 0.54 | 86.93 | 87.56 | 86.58 | 5780237 |
| 1778625000 | 86.9 | -0.12 | -0.14 | 86.72 | 86.965 | 86.14 | 7054039 |
| 1778538600 | 87.02 | 0.2 | 0.23 | 86.7 | 87.195 | 86.68 | 6545295 |
| 1778279400 | 86.82 | 0.72 | 0.84 | 86.52 | 86.87 | 86.47 | 8100194 |
| 1778193000 | 86.1 | -0.27 | -0.31 | 86.53 | 86.65 | 85.9 | 9350850 |
| 1778106600 | 86.37 | 1.18 | 1.39 | 85.7 | 86.465 | 85.68 | 7294158 |
| 1778020200 | 85.19 | 0.66 | 0.78 | 84.95 | 85.341 | 84.92 | 6492690 |
| 1777933800 | 84.53 | -0.3 | -0.35 | 84.77 | 85 | 84.17 | 7544261 |
| 1777674600 | 84.83 | 0.27 | 0.32 | 84.91 | 85.32 | 84.81 | 8067202 |
| 1777588200 | 84.56 | 0.8 | 0.96 | 84.1 | 84.71 | 83.63 | 8236495 |
| 1777501800 | 83.76 | 0 | 0.00 | 83.69 | 83.825 | 83.38 | 6785222 |
| 1777415400 | 83.76 | -0.41 | -0.49 | 83.78 | 83.9099 | 83.49 | 5983462 |
| 1777329000 | 84.17 | 0.14 | 0.17 | 83.94 | 84.22 | 83.84 | 6717327 |
| 1777069800 | 84.03 | 0.65 | 0.78 | 83.66 | 84.1 | 83.46 | 7709878 |
| 1776983400 | 83.38 | -0.34 | -0.41 | 83.51 | 83.85 | 82.665 | 11449128 |
| 1776897000 | 83.72 | 0.85 | 1.03 | 83.46 | 83.75 | 83.365 | 7201554 |
| 1776810600 | 82.87 | -0.55 | -0.66 | 83.59 | 83.715 | 82.7001 | 11028434 |
| 1776724200 | 83.42 | -0.16 | -0.19 | 83.42 | 83.5582 | 83.1101 | 10760127 |
| 1776465000 | 83.58 | 1 | 1.21 | 83.11 | 83.845 | 83.08 | 10903787 |
| 1776378600 | 82.58 | 0.2 | 0.24 | 82.52 | 82.72 | 82.2101 | 9241523 |
| 1776292200 | 82.38 | 0.64 | 0.78 | 81.82 | 82.4273 | 81.715 | 8002034 |
| 1776205800 | 81.74 | 1 | 1.24 | 80.94 | 81.75 | 80.935 | 6330820 |
| 1776119400 | 80.74 | 0.78 | 0.98 | 79.73 | 80.77 | 79.6478 | 8363156 |
| 1775860200 | 79.96 | -0.06 | -0.07 | 80.185 | 80.28 | 79.85 | 10097930 |
| 1775773800 | 80.02 | 0.47 | 0.59 | 79.42 | 80.17 | 79.31 | 10866049 |
| 1775687400 | 79.55 | 1.96 | 2.53 | 79.61 | 79.69 | 79.04 | 15025243 |
| 1775601000 | 77.59 | 0.03 | 0.04 | 77.27 | 77.625 | 76.63 | 19444712 |
| 1775514600 | 77.56 | 0.37 | 0.48 | 77.19 | 77.63 | 77.1555 | 14657768 |
| 1775169000 | 77.19 | 0.07 | 0.09 | 76.08 | 77.43 | 75.93 | 21899623 |
| 1775082600 | 77.12 | 0.58 | 0.76 | 76.96 | 77.5099 | 76.8599 | 30931068 |
| 1774996200 | 76.54 | 2.16 | 2.90 | 75.205 | 76.675 | 75.095 | 28063404 |
| 1774909800 | 74.38 | -0.26 | -0.35 | 75.33 | 75.36 | 74.0601 | 24834888 |
| 1774650600 | 74.64 | -1.28 | -1.69 | 75.62 | 75.63 | 74.515 | 30013749 |
| 1774564200 | 75.92 | -1.38 | -1.79 | 76.73 | 77.0695 | 75.9 | 10851153 |
| 1774477800 | 77.3 | 0.43 | 0.56 | 77.51 | 77.78 | 77.005 | 25339808 |
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.
