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 | 1.15 | 1.28262324336 | 89.66 | 91.36 | 87.4112 | 2581600 | 89.87436709 | SP |
| 4 | -2.63 | -2.81464041096 | 93.44 | 93.95 | 83.99 | 4589567 | 89.05288175 | SP |
| 12 | -1.7 | -1.83763917414 | 92.51 | 95.119 | 83.99 | 3167966 | 91.06264773 | SP |
| 26 | -0.92 | -1.00294342091 | 91.73 | 95.119 | 83.99 | 2389798 | 91.0865714 | SP |
| 52 | 9.9 | 12.2358175751 | 80.91 | 95.119 | 80.12 | 2110293 | 89.1507181 | SP |
| 156 | 15.17 | 20.0555261766 | 75.64 | 95.119 | 64.56 | 2814927 | 77.44689316 | SP |
| 260 | 32.02 | 54.4650450757 | 58.79 | 95.119 | 56.315 | 3173241 | 73.76297363 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 90.81 | -0.1 | -0.11 | 90.7 | 90.83 | 89.85 | 1571578 |
| 1745533800 | 90.91 | 0.54 | 0.60 | 90.29 | 91 | 89.85 | 2676578 |
| 1745447400 | 90.37 | 0.34 | 0.38 | 91.09 | 91.36 | 89.94 | 2874627 |
| 1745361000 | 90.03 | 1.83 | 2.07 | 88.93 | 90.1794 | 88.78 | 2075800 |
| 1745274600 | 88.2 | -1.84 | -2.04 | 89.66 | 89.685 | 87.4112 | 2699393 |
| 1744929000 | 90.04 | 0.21 | 0.23 | 89.63 | 90.73 | 89.62 | 2206751 |
| 1744842600 | 89.83 | -1.02 | -1.12 | 90.76 | 91.25 | 89.385 | 3766614 |
| 1744756200 | 90.85 | -0.26 | -0.29 | 91.17 | 91.48 | 90.77 | 2758614 |
| 1744669800 | 91.11 | 1.13 | 1.26 | 90.86 | 91.465 | 90.43 | 3525168 |
| 1744410600 | 89.98 | 1.36 | 1.53 | 88.6 | 90.36 | 88 | 3153655 |
| 1744324200 | 88.62 | -1.24 | -1.38 | 88.94 | 89.4315 | 86.49 | 5410660 |
| 1744237800 | 89.86 | 4.44 | 5.20 | 84.82 | 90.13 | 84.305 | 7802930 |
| 1744151400 | 85.42 | -0.79 | -0.92 | 88.195 | 88.69 | 84.41 | 7220409 |
| 1744065000 | 86.21 | -0.99 | -1.14 | 85.47 | 88.69 | 83.99 | 13442665 |
| 1743805800 | 87.2 | -5.48 | -5.91 | 91.45 | 91.74 | 87.2 | 13823815 |
| 1743719400 | 92.68 | -1.1 | -1.17 | 92.64 | 93.817 | 92.57 | 4178521 |
| 1743633000 | 93.78 | 0.19 | 0.20 | 93.1 | 93.895 | 92.92 | 2440233 |
| 1743546600 | 93.59 | -0.07 | -0.07 | 93.49 | 93.8301 | 92.92 | 2538333 |
| 1743460200 | 93.66 | 0.92 | 0.99 | 92.33 | 93.95 | 92.33 | 2379331 |
| 1743201000 | 92.74 | -0.73 | -0.78 | 93.44 | 93.6 | 92.66 | 2227669 |
| 1743114600 | 93.47 | 0.33 | 0.35 | 93.16 | 93.695 | 93.02 | 1986258 |
| 1743028200 | 93.14 | 0.29 | 0.31 | 92.89 | 93.45 | 92.89 | 1905475 |
| 1742941800 | 92.85 | -0.19 | -0.20 | 93.15 | 93.21 | 92.4607 | 5241038 |
| 1742855400 | 93.04 | 0.62 | 0.67 | 92.83 | 93.15 | 92.6 | 8735403 |
| 1742596200 | 92.42 | -0.12 | -0.13 | 92.22 | 92.425 | 91.825 | 1779814 |
| 1742509800 | 92.54 | -0.32 | -0.34 | 92.51 | 92.93 | 92.2 | 2081761 |
| 1742423400 | 92.86 | 0.42 | 0.45 | 92.56 | 93.08 | 92.25 | 2413685 |
| 1742337000 | 92.44 | -0.81 | -0.87 | 92.8 | 92.8 | 92.14 | 2836589 |
| 1742250600 | 93.25 | 1.26 | 1.37 | 91.87 | 93.45 | 91.79 | 2361364 |
| 1741991400 | 91.99 | 1.04 | 1.14 | 91.15 | 92.115 | 90.97 | 4078121 |
| 1741905000 | 90.95 | -0.19 | -0.21 | 91.08 | 91.54 | 90.68 | 2590727 |
| 1741818600 | 91.14 | -0.71 | -0.77 | 92 | 92 | 90.735 | 5767668 |
| 1741732200 | 91.85 | -1.3 | -1.40 | 92.99 | 92.99 | 91.58 | 5607477 |
| 1741645800 | 93.15 | -0.67 | -0.71 | 93.3 | 94.27 | 92.56 | 3968481 |
| 1741390200 | 93.82 | 0.74 | 0.80 | 92.93 | 94.035 | 92.7301 | 4829600 |
| 1741303800 | 93.08 | -0.61 | -0.65 | 93.05 | 93.54 | 92.59 | 2193113 |
| 1741217400 | 93.69 | 0.36 | 0.39 | 93.09 | 93.92 | 92.77 | 1750660 |
| 1741131000 | 93.33 | -1.09 | -1.15 | 94.25 | 94.4799 | 93.135 | 3284166 |
| 1741044600 | 94.42 | -0.15 | -0.16 | 94.65 | 95.119 | 93.96 | 2790066 |
| 1740785400 | 94.57 | 1.26 | 1.35 | 93.57 | 94.62 | 93.13 | 2363737 |
| 1740699000 | 93.31 | -0.07 | -0.07 | 93.24 | 94.04 | 93.24 | 2529779 |
| 1740612600 | 93.38 | -0.7 | -0.74 | 94 | 94.06 | 93.21 | 1448521 |
| 1740526200 | 94.08 | 0.56 | 0.60 | 93.58 | 94.155 | 93.58 | 1961012 |
| 1740439800 | 93.52 | 0.46 | 0.49 | 93.31 | 93.805 | 93.1812 | 1512451 |
| 1740180600 | 93.06 | -0.67 | -0.71 | 93.5 | 93.6099 | 93.03 | 1873079 |
| 1740094200 | 93.73 | -0.02 | -0.02 | 93.42 | 93.745 | 93.1699 | 780287 |
| 1740007800 | 93.75 | 0.59 | 0.63 | 93.22 | 93.75 | 93.11 | 1067315 |
| 1739921400 | 93.16 | 0.21 | 0.23 | 92.9 | 93.175 | 92.7 | 1154813 |
| 1739575800 | 92.95 | -0.74 | -0.79 | 93.67 | 93.77 | 92.94 | 1292917 |
| 1739489400 | 93.69 | 0.84 | 0.90 | 93.03 | 93.71 | 92.84 | 1871108 |
| 1739403000 | 92.85 | -0.38 | -0.41 | 92.48 | 93.0717 | 92.48 | 1486311 |
| 1739316600 | 93.23 | 0.13 | 0.14 | 92.78 | 93.23 | 92.64 | 1051332 |
| 1739230200 | 93.1 | 0.39 | 0.42 | 93.1 | 93.17 | 92.755 | 964630 |
| 1738971000 | 92.71 | -0.41 | -0.44 | 93.18 | 93.35 | 92.675 | 1026898 |
| 1738884600 | 93.12 | 0.01 | 0.01 | 93.41 | 93.41 | 92.7342 | 1025775 |
| 1738798200 | 93.11 | 0.77 | 0.83 | 92.53 | 93.15 | 92.35 | 1225434 |
| 1738711800 | 92.34 | -0.03 | -0.03 | 91.92 | 92.48 | 91.92 | 1575941 |
| 1738625400 | 92.37 | 0.42 | 0.46 | 91.18 | 92.63 | 91.13 | 2051283 |
| 1738366200 | 91.95 | -0.45 | -0.49 | 92.51 | 92.7257 | 91.92 | 2076181 |
| 1738279800 | 92.4 | 0.88 | 0.96 | 91.95 | 92.53 | 91.75 | 1683695 |
| 1738193400 | 91.52 | -0.12 | -0.13 | 91.76 | 91.94 | 91.385 | 1423904 |
| 1738107000 | 91.64 | -0.26 | -0.28 | 91.73 | 92.22 | 91.51 | 2051907 |
| 1738020600 | 91.9 | 0.96 | 1.06 | 90.49 | 91.93 | 90.49 | 1856047 |
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
