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 | 5.8 | 5.8 | 100 | 107 | 97.8 | 6850 | 102.88028379 | DE |
| 4 | 2.2 | 2.12355212355 | 103.6 | 107 | 94.1 | 5624 | 99.27552605 | DE |
| 12 | 3.6 | 3.52250489237 | 102.2 | 107 | 91 | 5222 | 98.26640988 | DE |
| 26 | 8.8 | 9.07216494845 | 97 | 110.8 | 91 | 4394 | 100.78949887 | DE |
| 52 | 27.4 | 34.9489795918 | 78.4 | 111.8 | 66.8 | 5506 | 92.68838656 | DE |
| 156 | -49.4 | -31.8298969072 | 155.2 | 158.2 | 66.8 | 5115 | 107.32405358 | DE |
| 260 | -95.2 | -47.3631840796 | 201 | 208.5 | 66.8 | 5774 | 127.71817547 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 106.6 | 1.4 | 1.33 | 105 | 106.6 | 104.8 | 7407 |
| 1738776600 | 105.2 | 5 | 4.99 | 100 | 105.4 | 100 | 9513 |
| 1738690200 | 100.2 | 1.5 | 1.52 | 98.9 | 100.2 | 97.8 | 5607 |
| 1738603800 | 98.7 | -2.1 | -2.08 | 98.9 | 100 | 98 | 4858 |
| 1738344600 | 100.8 | 0.8 | 0.80 | 100 | 100.8 | 98.7 | 6866 |
| 1738258200 | 100 | 2.6 | 2.67 | 97.6 | 100.4 | 97.6 | 4732 |
| 1738171800 | 97.4 | -1.1 | -1.12 | 98.5 | 99 | 97.4 | 2755 |
| 1738085400 | 98.5 | 0.6 | 0.61 | 97.3 | 99 | 97 | 4179 |
| 1737999000 | 97.9 | 3.4 | 3.60 | 95 | 97.9 | 94.3 | 4365 |
| 1737739800 | 94.5 | -0.6 | -0.63 | 95.5 | 96.2 | 94.5 | 3344 |
| 1737653400 | 95.1 | -0.5 | -0.52 | 95.5 | 96 | 94.5 | 6243 |
| 1737567000 | 95.6 | -0.9 | -0.93 | 96.1 | 96.3 | 95.5 | 3776 |
| 1737480600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1737394200 | 96.5 | 1.3 | 1.37 | 96.3 | 96.7 | 95.6 | 3560 |
| 1737135000 | 95.2 | -0.2 | -0.21 | 95.6 | 96.6 | 95.2 | 3896 |
| 1737048600 | 95.4 | -1.9 | -1.95 | 97.5 | 97.7 | 94.1 | 6122 |
| 1736962200 | 97.3 | 0.8 | 0.83 | 96.7 | 98.8 | 96.7 | 3894 |
| 1736875800 | 96.5 | 0.6 | 0.63 | 96.8 | 98.3 | 96.4 | 6479 |
| 1736789400 | 95.9 | -5.7 | -5.61 | 100.4 | 100.6 | 95.8 | 9034 |
| 1736530200 | 101.6 | -1.8 | -1.74 | 103.6 | 104.4 | 101.6 | 9930 |
| 1736443800 | 103.4 | 0.4 | 0.39 | 102 | 104.6 | 99.4 | 12611 |
| 1736357400 | 103 | 0.8 | 0.78 | 102.2 | 103.6 | 101.4 | 10777 |
| 1736271000 | 102.2 | -0.2 | -0.20 | 102.4 | 104 | 101.8 | 18449 |
| 1736184600 | 102.4 | 2.9 | 2.91 | 99.3 | 102.8 | 98.6 | 14349 |
| 1735925400 | 99.5 | 2.2 | 2.26 | 97.2 | 100.4 | 97.2 | 6890 |
| 1735839000 | 97.3 | 0.9 | 0.93 | 96.6 | 97.6 | 95.4 | 3134 |
| 1735666200 | 96.4 | 1.7 | 1.80 | 94.7 | 96.6 | 94.4 | 2652 |
| 1735579800 | 94.7 | -0.7 | -0.73 | 95 | 96.1 | 94.2 | 4693 |
| 1735320600 | 95.4 | 0.4 | 0.42 | 95 | 96 | 94.8 | 4731 |
| 1735061400 | 95 | 0.4 | 0.42 | 94.6 | 95.6 | 94.6 | 3661 |
| 1734975000 | 94.6 | -0.3 | -0.32 | 93.9 | 94.9 | 92.8 | 3272 |
| 1734715800 | 94.9 | 2.9 | 3.15 | 91.6 | 94.9 | 91.4 | 8263 |
| 1734629400 | 92 | -1.3 | -1.39 | 92.5 | 92.5 | 91.4 | 3908 |
| 1734543000 | 93.3 | 0.8 | 0.86 | 92.5 | 93.7 | 92.5 | 3530 |
| 1734456600 | 92.5 | 0.8 | 0.87 | 91.5 | 93.3 | 91.5 | 5901 |
| 1734370200 | 91.7 | -1.3 | -1.40 | 92.8 | 93 | 91 | 5000 |
| 1734111000 | 93 | -0.9 | -0.96 | 93.9 | 95.2 | 93 | 2675 |
| 1734024600 | 93.9 | 0.3 | 0.32 | 93.3 | 94.7 | 92.9 | 4145 |
| 1733938200 | 93.6 | -0.6 | -0.64 | 94.3 | 94.5 | 93 | 3357 |
| 1733851800 | 94.2 | 1.3 | 1.40 | 92.9 | 95.2 | 92.3 | 4985 |
| 1733765400 | 92.9 | -2.1 | -2.21 | 94.8 | 94.9 | 92 | 4085 |
| 1733506200 | 95 | 0.6 | 0.64 | 94.4 | 96 | 94.4 | 4115 |
| 1733419800 | 94.4 | 0 | 0.00 | 94.4 | 95.3 | 94.1 | 2897 |
| 1733333400 | 94.4 | 1.6 | 1.72 | 93.4 | 95.1 | 93.2 | 4544 |
| 1733247000 | 92.8 | -0.9 | -0.96 | 93.5 | 94.1 | 92.8 | 3432 |
| 1733160600 | 93.7 | -2.7 | -2.80 | 96 | 96.7 | 93.1 | 4272 |
| 1732901400 | 96.4 | 0.3 | 0.31 | 96 | 97.4 | 95.8 | 4213 |
| 1732815000 | 96.1 | -0.5 | -0.52 | 96.6 | 97.4 | 95.9 | 1371 |
| 1732728600 | 96.6 | 0.3 | 0.31 | 96 | 97.5 | 96 | 1915 |
| 1732642200 | 96.3 | -1.3 | -1.33 | 99 | 99 | 95.8 | 1716 |
| 1732555800 | 97.6 | -0.5 | -0.51 | 99 | 99.4 | 96.4 | 5672 |
| 1732296600 | 98.1 | 0.5 | 0.51 | 98.4 | 99.3 | 97.4 | 2344 |
| 1732210200 | 97.6 | -0.7 | -0.71 | 98 | 98.6 | 97.1 | 2511 |
| 1732123800 | 98.3 | -1.1 | -1.11 | 99.2 | 99.7 | 98.2 | 3822 |
| 1732037400 | 99.4 | 1.2 | 1.22 | 99.1 | 102 | 98.5 | 3185 |
| 1731951000 | 98.2 | -3 | -2.96 | 101 | 101 | 97.7 | 2827 |
| 1731691800 | 101.2 | -1.2 | -1.17 | 102.2 | 103 | 101.2 | 2521 |
| 1731605400 | 102.4 | 1 | 0.99 | 102 | 102.8 | 101 | 3472 |
| 1731519000 | 101.4 | 0 | 0.00 | 101.4 | 101.4 | 101.4 | 0 |
| 1731432600 | 101.4 | 0 | 0.00 | 101.4 | 101.4 | 101.4 | 0 |
| 1731346200 | 101.4 | -2.6 | -2.50 | 103.4 | 103.4 | 100.4 | 5489 |
| 1731087000 | 104 | 6.3 | 6.45 | 99.1 | 104.6 | 99.1 | 10264 |
| 1731000600 | 97.7 | 0 | 0.00 | 97.5 | 98.7 | 97.5 | 729 |
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
