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 | 6.44 | 7.598820059 | 84.75 | 91.19 | 83.62 | 78296 | 88.27778771 | CS |
| 4 | 8.23 | 9.92044358727 | 82.96 | 91.19 | 81.465 | 63266 | 86.24334886 | CS |
| 12 | 17.87 | 24.3726132024 | 73.32 | 91.19 | 72.72 | 63687 | 83.2272237 | CS |
| 26 | 16.46 | 22.0259601231 | 74.73 | 91.19 | 71.52 | 64543 | 80.53986376 | CS |
| 52 | 27.89 | 44.0600315956 | 63.3 | 91.19 | 59.67 | 54816 | 74.71505564 | CS |
| 156 | 30.56 | 50.4040903843 | 60.63 | 91.19 | 42.71 | 51298 | 63.55239315 | CS |
| 260 | 8.44 | 10.1993957704 | 82.75 | 91.19 | 42.71 | 44689 | 67.05099922 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 90.23 | 0.75 | 0.84 | 90 | 91 | 88.875 | 86340 |
| 1781044200 | 89.48 | 1.56 | 1.77 | 88.62 | 90.25 | 88.62 | 61324 |
| 1780957800 | 87.92 | 0.51 | 0.58 | 87.86 | 89 | 87.4689 | 50739 |
| 1780698600 | 87.41 | 0.69 | 0.80 | 86.68 | 88.18 | 85.61 | 111089 |
| 1780612200 | 86.72 | 3.22 | 3.86 | 84.75 | 86.85 | 83.62 | 81990 |
| 1780525800 | 83.5 | -2.59 | -3.01 | 85.74 | 85.89 | 83.42 | 49642 |
| 1780439400 | 86.09 | 0.94 | 1.10 | 84.3 | 86.75 | 84.3 | 76947 |
| 1780353000 | 85.15 | -1 | -1.16 | 85.53 | 85.53 | 83.97 | 59472 |
| 1780093800 | 86.15 | -0.37 | -0.43 | 86.52 | 86.91 | 85.83 | 73885 |
| 1780007400 | 86.52 | -0.49 | -0.56 | 86.37 | 86.84 | 85.65 | 38976 |
| 1779921000 | 87.01 | -0.24 | -0.28 | 87.4 | 87.9 | 86.11 | 46828 |
| 1779834600 | 87.25 | 1.45 | 1.69 | 85.95 | 87.62 | 85.81 | 97535 |
| 1779489000 | 85.8 | -0.32 | -0.37 | 85.92 | 86.41 | 85.22 | 61668 |
| 1779402600 | 86.12 | 0.66 | 0.77 | 84.77 | 86.12 | 83.305 | 50013 |
| 1779316200 | 85.46 | 2.3 | 2.77 | 83.78 | 85.76 | 83.46 | 56928 |
| 1779229800 | 83.16 | -1.02 | -1.21 | 83.35 | 83.87 | 82.83 | 42785 |
| 1779143400 | 84.18 | 2.12 | 2.58 | 82.26 | 84.27 | 81.78 | 41488 |
| 1778884200 | 82.06 | -1.13 | -1.36 | 82.25 | 83.41 | 81.465 | 67661 |
| 1778797800 | 83.19 | 0.42 | 0.51 | 82.96 | 84.2099 | 82.71 | 46745 |
| 1778711400 | 82.77 | -0.88 | -1.05 | 83.5 | 83.85 | 82.37 | 52087 |
| 1778625000 | 83.65 | -0.11 | -0.13 | 83.56 | 83.78 | 81.73 | 56840 |
| 1778538600 | 83.76 | -2.01 | -2.34 | 85.87 | 85.99 | 83.48 | 32798 |
| 1778279400 | 85.77 | 0.02 | 0.02 | 85.01 | 86.22 | 83.97 | 59009 |
| 1778193000 | 85.75 | -0.07 | -0.08 | 85.63 | 86.45 | 85.3083 | 41726 |
| 1778106600 | 85.82 | 0.84 | 0.99 | 85.51 | 86.365 | 84.86 | 51763 |
| 1778020200 | 84.98 | 1.93 | 2.32 | 83.6 | 85.205 | 82.7801 | 53890 |
| 1777933800 | 83.05 | -1.5 | -1.77 | 84.16 | 84.53 | 82.8 | 37149 |
| 1777674600 | 84.55 | 0.28 | 0.33 | 84.15 | 85.08 | 83.0001 | 43247 |
| 1777588200 | 84.27 | 0.66 | 0.79 | 83.09 | 84.605 | 82.75 | 85858 |
| 1777501800 | 83.61 | -1.96 | -2.29 | 84.97 | 85.285 | 83.21 | 74779 |
| 1777415400 | 85.57 | 1.38 | 1.64 | 84.89 | 86.66 | 84.08 | 61083 |
| 1777329000 | 84.19 | 1.86 | 2.26 | 82.85 | 84.99 | 82.15 | 51065 |
| 1777069800 | 82.33 | -2.39 | -2.82 | 80.72 | 84.3 | 80.72 | 89450 |
| 1776983400 | 84.72 | 1.08 | 1.29 | 83.76 | 84.72 | 83.15 | 52790 |
| 1776897000 | 83.64 | 0.31 | 0.37 | 83.32 | 84.34 | 82.5 | 78201 |
| 1776810600 | 83.33 | -1.92 | -2.25 | 84.92 | 85.25 | 83.12 | 80152 |
| 1776724200 | 85.25 | -0.43 | -0.50 | 85.02 | 86.3 | 85 | 53279 |
| 1776465000 | 85.68 | 2.16 | 2.59 | 84.69 | 86.76 | 84.06 | 82220 |
| 1776378600 | 83.52 | -0.24 | -0.29 | 83.35 | 83.735 | 82.93 | 52639 |
| 1776292200 | 83.76 | -0.56 | -0.66 | 84.14 | 84.72 | 83.03 | 51872 |
| 1776205800 | 84.32 | -0.82 | -0.96 | 84.66 | 85.23 | 84.05 | 52815 |
| 1776119400 | 85.14 | 0.84 | 1.00 | 84 | 85.27 | 83.445 | 52906 |
| 1775860200 | 84.3 | -1.22 | -1.43 | 85.61 | 85.61 | 83.65 | 54153 |
| 1775773800 | 85.52 | 1.32 | 1.57 | 83.34 | 86.37 | 82.64 | 68565 |
| 1775687400 | 84.2 | 3.19 | 3.94 | 83.47 | 84.36 | 83.2878 | 147326 |
| 1775601000 | 81.01 | 0.32 | 0.40 | 80.11 | 81.355 | 79.99 | 74788 |
| 1775514600 | 80.69 | 0.32 | 0.40 | 80.11 | 81.34 | 80 | 52808 |
| 1775169000 | 80.37 | 1.29 | 1.63 | 78.49 | 80.44 | 78.3 | 37553 |
| 1775082600 | 79.08 | 0.24 | 0.30 | 78.86 | 80.38 | 77.93 | 59038 |
| 1774996200 | 78.84 | 1.88 | 2.44 | 77.98 | 79.05 | 77.075 | 67278 |
| 1774909800 | 76.96 | 0.5 | 0.65 | 77.07 | 77.66 | 76.0301 | 71747 |
| 1774650600 | 76.46 | -0.72 | -0.93 | 77.09 | 77.6 | 75.785 | 56510 |
| 1774564200 | 77.18 | 0.07 | 0.09 | 76.7 | 77.65 | 76.1 | 53043 |
| 1774477800 | 77.11 | 0.94 | 1.23 | 77.42 | 77.43 | 76.48 | 59067 |
| 1774391400 | 76.17 | 0.33 | 0.44 | 75.22 | 77.175 | 75.17 | 47036 |
| 1774305000 | 75.84 | 1.91 | 2.58 | 75.37 | 77.2 | 74.78 | 63052 |
| 1774045800 | 73.93 | -0.37 | -0.50 | 74.55 | 74.74 | 72.79 | 176557 |
| 1773959400 | 74.3 | 0.7 | 0.95 | 73.32 | 75.02 | 72.72 | 55656 |
| 1773873000 | 73.6 | -0.16 | -0.22 | 73.47 | 73.92 | 72.82 | 61866 |
| 1773786600 | 73.76 | -0.67 | -0.90 | 75 | 75.91 | 73.69 | 68723 |
| 1773700200 | 74.43 | 0.43 | 0.58 | 74.08 | 75.32 | 74.08 | 35565 |
| 1773441000 | 74 | -0.4 | -0.54 | 75.03 | 75.62 | 73.84 | 61293 |
| 1773354600 | 74.4 | 0.04 | 0.05 | 73.1 | 74.77 | 72.56 | 45689 |
| 1773268200 | 74.36 | -0.88 | -1.17 | 73.77 | 75.54 | 73.77 | 60343 |
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.
