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 | 5.88 | 6.68637707528 | 87.94 | 95.3 | 86.52 | 622557 | 92.43603483 | DE |
| 4 | -6.98 | -6.9246031746 | 100.8 | 101.45 | 86.2 | 749035 | 92.0708386 | DE |
| 12 | -11.38 | -10.8174904943 | 105.2 | 112.4 | 86.2 | 722608 | 99.42224139 | DE |
| 26 | -51.88 | -35.6074124914 | 145.7 | 149.1 | 86.2 | 723861 | 104.41381653 | DE |
| 52 | -44.18 | -32.0144927536 | 138 | 153.05 | 86.2 | 592816 | 113.95635676 | DE |
| 156 | -74.53 | -44.2708642709 | 168.35 | 227.4 | 86.2 | 451502 | 149.31729215 | DE |
| 260 | -71.68 | -43.3111782477 | 165.5 | 227.4 | 86.2 | 418264 | 160.17623323 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 93.82 | 1.02 | 1.10 | 94.16 | 95.3 | 93.22 | 876473 |
| 1783355400 | 92.8 | 0.9 | 0.98 | 91.9 | 93.82 | 91.44 | 504868 |
| 1783096200 | 91.9 | 1.18 | 1.30 | 91.34 | 92.16 | 90.92 | 428922 |
| 1783009800 | 90.72 | 0 | 0.00 | 90.72 | 90.72 | 90.72 | 0 |
| 1782923400 | 90.72 | 2.76 | 3.14 | 87.94 | 90.72 | 86.52 | 679966 |
| 1782837000 | 87.96 | -2.58 | -2.85 | 90.22 | 90.36 | 86.72 | 776020 |
| 1782750600 | 90.54 | 0.86 | 0.96 | 90.02 | 90.94 | 89.78 | 556528 |
| 1782491400 | 89.68 | 1.18 | 1.33 | 88.36 | 89.96 | 86.54 | 619776 |
| 1782405000 | 88.5 | -0.5 | -0.56 | 88.7 | 89.8 | 87.26 | 560044 |
| 1782318600 | 89 | 0.34 | 0.38 | 88.92 | 90.1 | 87.66 | 771372 |
| 1782232200 | 88.66 | 0.84 | 0.96 | 87.3 | 91.32 | 87.1 | 817847 |
| 1782145800 | 87.82 | -1.18 | -1.33 | 89.64 | 90.14 | 87.42 | 673644 |
| 1781886600 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1781800200 | 89 | -8.66 | -8.87 | 97 | 97.48 | 86.2 | 1976886 |
| 1781713800 | 97.66 | 0.06 | 0.06 | 97.92 | 98.94 | 96.8 | 621237 |
| 1781627400 | 97.6 | 1.14 | 1.18 | 96.4 | 98.66 | 96.06 | 523875 |
| 1781541000 | 96.46 | -0.26 | -0.27 | 97.98 | 100 | 96.24 | 737735 |
| 1781281800 | 96.72 | 1.26 | 1.32 | 95.72 | 97.22 | 94.96 | 650691 |
| 1781195400 | 95.46 | -4.14 | -4.16 | 97.72 | 97.72 | 93.74 | 1153531 |
| 1781109000 | 99.6 | -0.9 | -0.90 | 100.8 | 101.45 | 98.16 | 553222 |
| 1781022600 | 100.5 | -1.9 | -1.86 | 101.85 | 103.3 | 100.5 | 676369 |
| 1780936200 | 102.4 | 0.6 | 0.59 | 101.3 | 102.95 | 100.45 | 474302 |
| 1780677000 | 101.8 | -2.4 | -2.30 | 103.6 | 105.9 | 101.8 | 667185 |
| 1780590600 | 104.2 | 6.46 | 6.61 | 98.58 | 105.1 | 98.46 | 821262 |
| 1780504200 | 97.74 | -3.06 | -3.04 | 101.05 | 101.75 | 97.64 | 729665 |
| 1780417800 | 100.8 | -8.3 | -7.61 | 105.8 | 108.05 | 100.05 | 845809 |
| 1780331400 | 109.1 | 7.15 | 7.01 | 102.8 | 109.1 | 102.8 | 1036466 |
| 1780072200 | 101.95 | 0.7 | 0.69 | 101.05 | 102.65 | 99.6 | 1507017 |
| 1779985800 | 101.25 | 0.6 | 0.60 | 100.1 | 102.15 | 98.24 | 789397 |
| 1779899400 | 100.65 | -3.65 | -3.50 | 104.15 | 104.2 | 99.16 | 1126987 |
| 1779813000 | 104.3 | 0.05 | 0.05 | 104.2 | 104.55 | 102.95 | 685908 |
| 1779726600 | 104.25 | 1.15 | 1.12 | 104.2 | 105.2 | 104 | 143725 |
| 1779467400 | 103.1 | 0.65 | 0.63 | 103.5 | 104.9 | 102.4 | 417802 |
| 1779381000 | 102.45 | 0.55 | 0.54 | 102.3 | 103.55 | 101.4 | 530243 |
| 1779294600 | 101.9 | -3.4 | -3.23 | 102.8 | 103.8 | 101.2 | 643192 |
| 1779208200 | 105.3 | 4.4 | 4.36 | 100.85 | 107.35 | 100.8 | 838375 |
| 1779121800 | 100.9 | 0.9 | 0.90 | 98.96 | 101.3 | 98.38 | 643352 |
| 1778862600 | 100 | 3.3 | 3.41 | 96.32 | 100.5 | 95.76 | 851649 |
| 1778776200 | 96.7 | -0.04 | -0.04 | 97.3 | 97.84 | 96.24 | 605562 |
| 1778689800 | 96.74 | -2.46 | -2.48 | 98.8 | 98.9 | 96.48 | 594110 |
| 1778603400 | 99.2 | -2.55 | -2.51 | 100 | 100.35 | 98.76 | 587052 |
| 1778517000 | 101.75 | -1.7 | -1.64 | 103.5 | 103.8 | 101.25 | 575469 |
| 1778257800 | 103.45 | -1.45 | -1.38 | 104.6 | 105 | 102.2 | 452657 |
| 1778171400 | 104.9 | -0.05 | -0.05 | 105 | 106.1 | 101.9 | 1074830 |
| 1778085000 | 104.95 | -0.5 | -0.47 | 105.7 | 109.15 | 102.85 | 1014378 |
| 1777998600 | 105.45 | -0.65 | -0.61 | 106 | 107.6 | 103.75 | 682442 |
| 1777912200 | 106.1 | 3.1 | 3.01 | 103.9 | 106.1 | 102.05 | 625405 |
| 1777566600 | 103 | 0.3 | 0.29 | 105.05 | 107.05 | 100.65 | 1121521 |
| 1777480200 | 102.7 | 1.1 | 1.08 | 99.86 | 103.25 | 99.84 | 833833 |
| 1777393800 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1777307400 | 101.6 | 2.5 | 2.52 | 99.54 | 102.35 | 99.4 | 450076 |
| 1777048200 | 99.1 | -1.55 | -1.54 | 99.78 | 101.25 | 97.62 | 549695 |
| 1776961800 | 100.65 | -6.1 | -5.71 | 105.4 | 105.55 | 99.42 | 1005427 |
| 1776875400 | 106.75 | -2.75 | -2.51 | 109.2 | 109.35 | 106.15 | 649997 |
| 1776789000 | 109.5 | 0.6 | 0.55 | 108.05 | 111 | 107.55 | 557879 |
| 1776702600 | 108.9 | -1.7 | -1.54 | 108.8 | 110 | 108.05 | 534757 |
| 1776443400 | 110.6 | 1.65 | 1.51 | 109.55 | 112.4 | 108.75 | 779534 |
| 1776357000 | 108.95 | 2.65 | 2.49 | 106.7 | 109.95 | 106.25 | 480784 |
| 1776270600 | 106.3 | 1.6 | 1.53 | 105.2 | 106.35 | 104.375 | 379303 |
| 1776184200 | 104.7 | 2.25 | 2.20 | 103.1 | 105.1 | 102.1 | 433335 |
| 1776097800 | 102.45 | 4.03 | 4.09 | 99 | 102.45 | 98.2 | 712319 |
| 1775838600 | 98.42 | 0 | 0.00 | 98.42 | 98.42 | 98.42 | 0 |
| 1775752200 | 98.42 | -4.78 | -4.63 | 102.45 | 102.5 | 96.46 | 754661 |
| 1775665800 | 103.2 | 1.45 | 1.43 | 106.25 | 107.45 | 103.2 | 892462 |
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.
