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 | -3.26 | -3.17738791423 | 102.6 | 104.4 | 96.3 | 523817 | 99.33830316 | DE |
| 4 | 0.2 | 0.201734920315 | 99.14 | 105.4 | 96.3 | 411821 | 100.337854 | DE |
| 12 | 0.48 | 0.485535100142 | 98.86 | 105.4 | 94.2 | 388558 | 98.94798989 | DE |
| 26 | -7.26 | -6.8105065666 | 106.6 | 107.7 | 86.82 | 399551 | 99.10023137 | DE |
| 52 | 24.2 | 32.2065477775 | 75.14 | 108.4 | 74.38 | 414840 | 96.11802262 | DE |
| 156 | 39.36 | 65.621873958 | 59.98 | 108.4 | 41.15 | 565286 | 69.92515375 | DE |
| 260 | 60.34 | 154.717948718 | 39 | 108.4 | 20.94 | 678573 | 54.63715653 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 99.34 | 0.04 | 0.04 | 99.82 | 99.86 | 98.66 | 263378 |
| 1732037400 | 99.3 | 0.16 | 0.16 | 98.9 | 100.05 | 97.18 | 416899 |
| 1731951000 | 99.14 | 1.16 | 1.18 | 97.66 | 99.58 | 97.56 | 392387 |
| 1731691800 | 97.98 | -5.62 | -5.42 | 102.9 | 104.4 | 96.3 | 1156160 |
| 1731605400 | 103.6 | 1.1 | 1.07 | 102.6 | 103.95 | 101.5 | 390390 |
| 1731519000 | 102.5 | 1.7 | 1.69 | 100.6 | 102.55 | 100.5 | 376656 |
| 1731432600 | 100.8 | -3 | -2.89 | 102.7 | 102.85 | 100.6 | 399233 |
| 1731346200 | 103.8 | 0.7 | 0.68 | 103.85 | 104.9 | 103.75 | 329607 |
| 1731087000 | 103.1 | -1.3 | -1.25 | 104.2 | 104.3 | 102.8 | 372637 |
| 1731000600 | 104.4 | 1.6 | 1.56 | 102.75 | 104.55 | 102.55 | 351420 |
| 1730914200 | 102.8 | 1.75 | 1.73 | 102.8 | 105.4 | 102.6 | 506467 |
| 1730827800 | 101.05 | 2.81 | 2.86 | 98.24 | 101.05 | 98.16 | 482721 |
| 1730741400 | 98.24 | 0.24 | 0.24 | 97.64 | 98.64 | 97.6 | 224414 |
| 1730482200 | 98 | 0.28 | 0.29 | 97.8 | 98.06 | 97.48 | 254459 |
| 1730395800 | 97.72 | -1.14 | -1.15 | 98.34 | 98.78 | 96.74 | 444669 |
| 1730309400 | 98.86 | -1.74 | -1.73 | 99.9 | 99.92 | 98.48 | 423413 |
| 1730223000 | 100.6 | -0.65 | -0.64 | 101.7 | 102.75 | 100.6 | 523231 |
| 1730136600 | 101.25 | 1.87 | 1.88 | 100 | 101.85 | 100 | 293355 |
| 1729873800 | 99.38 | -0.67 | -0.67 | 99.8 | 100.1 | 98.92 | 196820 |
| 1729787400 | 100.05 | 0.85 | 0.86 | 99.14 | 100.5 | 98.9 | 403070 |
| 1729701000 | 99.2 | -0.08 | -0.08 | 99.1 | 100.55 | 99.08 | 313711 |
| 1729614600 | 99.28 | -1.12 | -1.12 | 100.2 | 100.25 | 98.76 | 360511 |
| 1729528200 | 100.4 | -1.1 | -1.08 | 101 | 101.85 | 100 | 381887 |
| 1729269000 | 101.5 | 0 | 0.00 | 101.3 | 102.45 | 100.6 | 501461 |
| 1729182600 | 101.5 | 2.8 | 2.84 | 99.5 | 101.5 | 96.74 | 724199 |
| 1729096200 | 98.7 | 0.22 | 0.22 | 98.04 | 99.22 | 97.5 | 394247 |
| 1729009800 | 98.48 | -0.18 | -0.18 | 99.2 | 99.48 | 98.04 | 386583 |
| 1728923400 | 98.66 | 1.2 | 1.23 | 97.44 | 98.96 | 97.38 | 264796 |
| 1728664200 | 97.46 | -0.38 | -0.39 | 97.72 | 97.98 | 97.3 | 286524 |
| 1728577800 | 97.84 | 0.32 | 0.33 | 97.26 | 97.84 | 97.08 | 276588 |
| 1728491400 | 97.52 | 0.52 | 0.54 | 97.42 | 97.72 | 96.64 | 254022 |
| 1728405000 | 97 | 0.22 | 0.23 | 96.38 | 97.16 | 95.74 | 293512 |
| 1728318600 | 96.78 | 0.04 | 0.04 | 97.14 | 97.24 | 96.32 | 355354 |
| 1728059400 | 96.74 | 1.64 | 1.72 | 95.2 | 97.82 | 95.14 | 400723 |
| 1727973000 | 95.1 | -2.24 | -2.30 | 97.04 | 97.14 | 94.78 | 489873 |
| 1727886600 | 97.34 | 0.46 | 0.47 | 97.08 | 97.86 | 95.92 | 622710 |
| 1727800200 | 96.88 | -1.32 | -1.34 | 98.58 | 99 | 96.78 | 697233 |
| 1727713800 | 98.2 | -2.8 | -2.77 | 100.45 | 100.45 | 97.84 | 624615 |
| 1727454600 | 101 | -1.1 | -1.08 | 101.65 | 102.05 | 100.6 | 467298 |
| 1727368200 | 102.1 | 1.9 | 1.90 | 100.8 | 102.4 | 100.75 | 395891 |
| 1727281800 | 100.2 | 1.64 | 1.66 | 98.4 | 100.6 | 98.4 | 338006 |
| 1727195400 | 98.56 | -1.89 | -1.88 | 101.1 | 101.5 | 98.42 | 380713 |
| 1727109000 | 100.45 | 1.21 | 1.22 | 99.38 | 100.75 | 98.84 | 334022 |
| 1726849800 | 99.24 | -0.68 | -0.68 | 100.3 | 100.9 | 98.9 | 767792 |
| 1726763400 | 99.92 | 2.66 | 2.73 | 98.16 | 100.3 | 98.08 | 351765 |
| 1726677000 | 97.26 | -0.16 | -0.16 | 97.56 | 97.58 | 96.56 | 278005 |
| 1726590600 | 97.42 | 0.72 | 0.74 | 97 | 98.2 | 97 | 279541 |
| 1726504200 | 96.7 | 0.2 | 0.21 | 95.98 | 96.7 | 95.74 | 263248 |
| 1726245000 | 96.5 | 1.18 | 1.24 | 95.4 | 96.98 | 95.4 | 334580 |
| 1726158600 | 95.32 | 0.62 | 0.65 | 95.86 | 96.54 | 94.8 | 292797 |
| 1726072200 | 94.7 | -0.1 | -0.11 | 94.7 | 95.3 | 94.2 | 304796 |
| 1725985800 | 94.8 | -0.86 | -0.90 | 95.46 | 96.34 | 94.62 | 287496 |
| 1725899400 | 95.66 | 0.52 | 0.55 | 95.36 | 96.28 | 95.16 | 182979 |
| 1725640200 | 95.14 | -0.9 | -0.94 | 95.82 | 96.8 | 94.8 | 294095 |
| 1725553800 | 96.04 | 0.32 | 0.33 | 95.46 | 96.84 | 95.36 | 286724 |
| 1725467400 | 95.72 | -1.1 | -1.14 | 95.6 | 96.04 | 94.76 | 410378 |
| 1725381000 | 96.82 | -1.62 | -1.65 | 98.62 | 98.8 | 96.7 | 241413 |
| 1725294600 | 98.44 | -0.98 | -0.99 | 99.34 | 99.4 | 98.24 | 142553 |
| 1725035400 | 99.42 | -0.34 | -0.34 | 99.58 | 100.3 | 99.42 | 560924 |
| 1724949000 | 99.76 | 0.84 | 0.85 | 98.86 | 99.98 | 98.84 | 276748 |
| 1724862600 | 98.92 | 1.24 | 1.27 | 98 | 99.3 | 97.7 | 415435 |
| 1724776200 | 97.68 | 0.74 | 0.76 | 96.82 | 97.72 | 96.8 | 229023 |
| 1724689800 | 96.94 | 0.28 | 0.29 | 96.58 | 97.1 | 96.58 | 85701 |
| 1724430600 | 96.66 | 1.64 | 1.73 | 95.06 | 96.66 | 94.9 | 214152 |
| 1724344200 | 95.02 | -0.02 | -0.02 | 95.04 | 95.76 | 95 | 245796 |
| 1724257800 | 95.04 | 0.44 | 0.47 | 94.58 | 95.12 | 94.46 | 223566 |
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
Premium
