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 | 18334.25 | 33.2394396328 | 55158.12 | 74939.59 | 53468.1 | 0 | 0 | IX |
| 4 | -35918.37 | -32.8289252042 | 109410.74 | 111089.42 | 22241.73 | 0 | 0 | IX |
| 12 | -29283.64 | -28.4926803444 | 102776.01 | 144480.19 | 22241.73 | 0 | 0 | IX |
| 26 | 16049.64 | 27.9402458762 | 57442.73 | 144480.19 | 22241.73 | 0 | 0 | IX |
| 52 | 19400.23 | 35.8651552702 | 54092.14 | 144480.19 | 22241.73 | 0 | 0 | IX |
| 156 | 28581.08 | 63.6389647236 | 44911.29 | 144480.19 | 10805.76 | 0 | 0 | IX |
| 260 | 27638.43 | 60.2749294826 | 45853.94 | 193620.13 | 10805.76 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 73492.37 | 3 | 4.80 | 72883.12 | 74939.59 | 70362.72 | 0 |
| 1745512200 | 70122.98 | 1 | 2.76 | 66871.89 | 70440.33 | 63920.57 | 0 |
| 1745425800 | 68237.24 | 10 | 18.80 | 65642.71 | 69560.99 | 64366.85 | 0 |
| 1745339400 | 57439.9 | 991.25 | 1.76 | 55158.12 | 57493.81 | 53468.1 | 0 |
| 1744907400 | 56448.65 | -1 | -3.00 | 60179.2 | 60230.21 | 55406.91 | 0 |
| 1744821000 | 58193.57 | 905.1 | 1.58 | 55068.46 | 58273.55 | 52458.34 | 0 |
| 1744734600 | 57288.47 | 4 | 8.52 | 54603.37 | 57808.56 | 54092.77 | 0 |
| 1744648200 | 52790.52 | 7 | 16.99 | 50765.45 | 54033.24 | 49389.91 | 0 |
| 1744389000 | 45124.56 | -2 | -5.54 | 50881.15 | 51012.09 | 41506.41 | 0 |
| 1744302600 | 47771.96 | 9 | 25.73 | 55230.26 | 56300.35 | 47771.96 | 0 |
| 1744216200 | 37994.49 | -8 | -18.07 | 40226.17 | 42857.91 | 34064.06 | 0 |
| 1744129800 | 46372.1 | 5 | 14.84 | 43426.86 | 48675.87 | 41526.75 | 0 |
| 1744043400 | 40380.52 | -19 | -32.21 | 26775.38 | 51017.39 | 22241.73 | 0 |
| 1743784200 | 59566.52 | -25 | -29.76 | 80692.83 | 83005.34 | 54778.82 | 0 |
| 1743697800 | 84799.43 | -18 | -18.08 | 88258.83 | 96729.54 | 83511.12 | 0 |
| 1743611400 | 103520.21 | -4 | -4.01 | 106192.65 | 106235.37 | 96298.03 | 0 |
| 1743525000 | 107842.37 | 9 | 10.15 | 102632.42 | 108736.3 | 101411.92 | 0 |
| 1743438600 | 97900.87 | -8 | -8.07 | 100449 | 102353.98 | 92637.5 | 0 |
| 1743183000 | 106500 | -6 | -5.79 | 109410.74 | 111089.42 | 103999.95 | 0 |
| 1743096600 | 113047.37 | -5 | -4.25 | 109812.61 | 114962.31 | 106568.96 | 0 |
| 1743010200 | 118063.54 | -8 | -7.07 | 130043.62 | 130121.12 | 117645.92 | 0 |
| 1742923800 | 127042.58 | 7 | 6.71 | 120904.79 | 129324.06 | 118782.42 | 0 |
| 1742837400 | 119050.16 | -1 | -1.14 | 126091.64 | 128039.46 | 117801.87 | 0 |
| 1742578200 | 120418.44 | -3 | -2.84 | 121541.92 | 122529.49 | 114970.72 | 0 |
| 1742491800 | 123940.06 | -10 | -7.48 | 134175.57 | 134857.64 | 117748.3 | 0 |
| 1742405400 | 133960.98 | -3 | -2.42 | 133400.91 | 136921.34 | 128623.31 | 0 |
| 1742319000 | 137276.38 | 7 | 5.82 | 133442.39 | 140480.29 | 132565.72 | 0 |
| 1742232600 | 129723.81 | 5 | 4.27 | 124656.63 | 129723.81 | 122546.5 | 0 |
| 1741973400 | 124415.93 | 12 | 11.12 | 109964.51 | 126281.8 | 108885.86 | 0 |
| 1741887000 | 111964.83 | -3 | -2.93 | 112299.47 | 117632.07 | 107398.69 | 0 |
| 1741800600 | 115347.26 | 9 | 9.30 | 111074.27 | 119244.18 | 109260.55 | 0 |
| 1741714200 | 105531.98 | -8 | -7.79 | 116205.8 | 120901.99 | 103393.1 | 0 |
| 1741627800 | 114448.26 | -13 | -10.24 | 132497.48 | 132513.1 | 111065.66 | 0 |
| 1741368600 | 127506.24 | -15 | -10.56 | 134309.18 | 135736.51 | 122068.66 | 0 |
| 1741282200 | 142558.78 | 11 | 8.76 | 136624.66 | 144480.19 | 130363.18 | 0 |
| 1741195800 | 131079.6 | 22 | 20.23 | 122986.47 | 133873.7 | 122578.79 | 0 |
| 1741109400 | 109026.28 | -29 | -21.30 | 127911.62 | 128529.41 | 108784.41 | 0 |
| 1741023000 | 138537.32 | 18 | 15.72 | 123755.91 | 143663.46 | 118935.76 | 0 |
| 1740763800 | 119714.15 | -32.46 | -0.03 | 115184.52 | 119714.15 | 112629.43 | 0 |
| 1740677400 | 119746.61 | -8 | -6.44 | 120971.79 | 124312.23 | 113923.27 | 0 |
| 1740591000 | 127992.77 | 11 | 10.24 | 121085.87 | 129210.06 | 120540.52 | 0 |
| 1740504600 | 116108.51 | -536.66 | -0.46 | 114627.37 | 121284.35 | 113670.9 | 0 |
| 1740418200 | 116645.17 | 4 | 3.60 | 118001.4 | 119356.04 | 110865.79 | 0 |
| 1740159000 | 112589.26 | -1 | -0.94 | 113862.23 | 115829.11 | 110718.88 | 0 |
| 1740072600 | 113662.38 | -3 | -3.22 | 119522.28 | 121827.55 | 112581.07 | 0 |
| 1739986200 | 117448.01 | -14 | -10.93 | 132763.62 | 134810.47 | 116840.74 | 0 |
| 1739899800 | 131858.89 | 1 | 1.18 | 132094.26 | 133170.89 | 127425.27 | 0 |
| 1739813400 | 130320.22 | 9 | 7.46 | 123592.15 | 130517.56 | 122325.48 | 0 |
| 1739554200 | 121268.81 | -5 | -4.12 | 121719.58 | 124501.94 | 119727.81 | 0 |
| 1739467800 | 126479.18 | 14 | 12.53 | 120345.4 | 126861.2 | 117170.32 | 0 |
| 1739381400 | 112396.75 | 3 | 2.96 | 110310.22 | 113752.95 | 107153.74 | 0 |
| 1739295000 | 109165.88 | 3 | 3.41 | 105469.94 | 109414.18 | 104730.31 | 0 |
| 1739208600 | 105564.4 | 3 | 3.31 | 103290.79 | 106516.63 | 101998.7 | 0 |
| 1738949400 | 102180.25 | -3 | -3.20 | 105693.24 | 106758.35 | 101398.91 | 0 |
| 1738863000 | 105561.91 | 8 | 8.75 | 100588.25 | 106063.35 | 99872.61 | 0 |
| 1738776600 | 97065.89 | 2 | 2.19 | 92929.28 | 97065.89 | 91813.22 | 0 |
| 1738690200 | 94981.59 | 1 | 2.12 | 94176.95 | 95316.46 | 89591.8 | 0 |
| 1738603800 | 93006.24 | -8 | -8.52 | 89449.39 | 93975.83 | 88079.4 | 0 |
| 1738344600 | 101669.8 | 90.52 | 0.09 | 102776.01 | 103590.88 | 100470.85 | 0 |
| 1738258200 | 101579.28 | 2 | 2.44 | 100177.18 | 101712.41 | 99477.92 | 0 |
| 1738171800 | 99157.81 | 5 | 5.75 | 95848.37 | 100052.31 | 94908.09 | 0 |
| 1738085400 | 93767 | 3 | 4.14 | 92337.78 | 94917.39 | 90358.8 | 0 |
| 1737999000 | 90040.13 | -3 | -3.30 | 87946.05 | 91679.51 | 84802.55 | 0 |
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
