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 | 2.2 | 2.46913580247 | 89.1 | 91.9 | 85.9 | 1422368 | 88.60312316 | DE |
| 4 | -4.9 | -5.09355509356 | 96.2 | 100 | 85.9 | 1753864 | 93.92785908 | DE |
| 12 | -37.7 | -29.2248062016 | 129 | 129 | 85.9 | 1271555 | 99.00849872 | DE |
| 26 | -36.9 | -28.7831513261 | 128.2 | 136 | 85.9 | 902957 | 104.2104379 | DE |
| 52 | -73.9 | -44.7336561743 | 165.2 | 184 | 85.9 | 790204 | 124.67229646 | DE |
| 156 | -47.7 | -34.3165467626 | 139 | 184 | 85.9 | 728569 | 140.62749892 | DE |
| 260 | -135.7 | -59.7797356828 | 227 | 269.6 | 85.9 | 864421 | 166.63424241 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 89.7 | 1.3 | 1.47 | 87 | 90.2 | 87 | 1360222 |
| 1783614600 | 88.4 | 0.8 | 0.91 | 86 | 89.3 | 85.9 | 781291 |
| 1783528200 | 87.6 | -0.5 | -0.57 | 88.7 | 90.1 | 86.9 | 1141518 |
| 1783441800 | 88.1 | -1.2 | -1.34 | 89.3 | 91.1 | 87.6 | 2380353 |
| 1783355400 | 89.3 | 0.3 | 0.34 | 89.1 | 90.2 | 88.1 | 1448457 |
| 1783096200 | 89 | -0.6 | -0.67 | 90.6 | 90.6 | 88 | 1124844 |
| 1783009800 | 89.6 | 0.4 | 0.45 | 89.5 | 90.7 | 87.8 | 1541572 |
| 1782923400 | 89.2 | -4.8 | -5.11 | 91.9 | 94.4 | 89.1 | 1349198 |
| 1782837000 | 94 | -0.9 | -0.95 | 94.5 | 95.2 | 93 | 633835 |
| 1782750600 | 94.9 | -0.5 | -0.52 | 93 | 95.5 | 93 | 847986 |
| 1782491400 | 95.4 | 0 | 0.00 | 94 | 95.4 | 93.2 | 1103882 |
| 1782405000 | 95.4 | -0.6 | -0.63 | 96 | 98.3 | 95 | 758528 |
| 1782318600 | 96 | 1.5 | 1.59 | 93 | 96.1 | 93 | 769996 |
| 1782232200 | 94.5 | -0.2 | -0.21 | 93 | 95.4 | 93 | 1699604 |
| 1782145800 | 94.7 | -2.4 | -2.47 | 96.5 | 96.5 | 93.1 | 932619 |
| 1781886600 | 97.1 | -0.4 | -0.41 | 100 | 100 | 96.2 | 13344550 |
| 1781800200 | 97.5 | 4 | 4.28 | 93.1 | 98.1 | 93 | 1871621 |
| 1781713800 | 93.5 | -0.6 | -0.64 | 96.6 | 96.6 | 92.6 | 603796 |
| 1781627400 | 94.1 | -0.6 | -0.63 | 93.3 | 94.4 | 92.7 | 439908 |
| 1781541000 | 94.7 | -0.7 | -0.73 | 96.2 | 98.2 | 94.7 | 943500 |
| 1781281800 | 95.4 | 0.6 | 0.63 | 95 | 97.3 | 92.6 | 1345142 |
| 1781195400 | 94.8 | -1.8 | -1.86 | 92.9 | 96.6 | 92.5 | 963383 |
| 1781109000 | 96.6 | 2.1 | 2.22 | 92.8 | 97.6 | 92.8 | 3242159 |
| 1781022600 | 94.5 | -0.4 | -0.42 | 94.9 | 96.6 | 94.5 | 2225679 |
| 1780936200 | 94.9 | 0.4 | 0.42 | 92 | 95 | 92 | 1552634 |
| 1780677000 | 94.5 | 2.3 | 2.49 | 94.1 | 95.2 | 92 | 1573731 |
| 1780590600 | 92.2 | 0 | 0.00 | 92.9 | 93.1 | 91.5 | 1509473 |
| 1780504200 | 92.2 | -1.7 | -1.81 | 93.3 | 95 | 91.6 | 1110286 |
| 1780417800 | 93.9 | -0.8 | -0.84 | 97.8 | 97.8 | 93.5 | 1408279 |
| 1780331400 | 94.7 | -4.5 | -4.54 | 99 | 99.3 | 93.4 | 1760614 |
| 1780072200 | 99.2 | 4.3 | 4.53 | 97.8 | 101.4 | 95 | 1554824 |
| 1779985800 | 94.9 | -6.1 | -6.04 | 100.8 | 101.2 | 94.9 | 1363971 |
| 1779899400 | 101 | -2.8 | -2.70 | 105.6 | 105.8 | 101 | 796508 |
| 1779813000 | 103.8 | -4.2 | -3.89 | 108 | 109.4 | 102.4 | 1304715 |
| 1779467400 | 108 | -2.4 | -2.17 | 107.8 | 111.8 | 107.8 | 525699 |
| 1779381000 | 110.4 | 0.8 | 0.73 | 110.2 | 111.2 | 105.2 | 1827305 |
| 1779294600 | 109.6 | -5.2 | -4.53 | 111.4 | 113 | 104.8 | 2071434 |
| 1779208200 | 114.8 | 5.8 | 5.32 | 107.2 | 114.8 | 101.6 | 775880 |
| 1779121800 | 109 | -1 | -0.91 | 109.6 | 111.2 | 106.4 | 947414 |
| 1778862600 | 110 | 0 | 0.00 | 108.2 | 110.4 | 107.2 | 490439 |
| 1778776200 | 110 | 2.6 | 2.42 | 110.2 | 110.2 | 108 | 218689 |
| 1778689800 | 107.4 | -1.6 | -1.47 | 108.6 | 109.4 | 106.8 | 376829 |
| 1778603400 | 109 | -2.4 | -2.15 | 108.8 | 109.8 | 107.2 | 255797 |
| 1778517000 | 111.4 | -1 | -0.89 | 110 | 113 | 110 | 309972 |
| 1778257800 | 112.4 | 0 | 0.00 | 111.8 | 114.2 | 110.2 | 574981 |
| 1778171400 | 112.4 | -2.6 | -2.26 | 117.2 | 117.2 | 112.4 | 537045 |
| 1778085000 | 115 | 0.2 | 0.17 | 115 | 117.8 | 114.8 | 2674912 |
| 1777998600 | 114.8 | -4.2 | -3.53 | 116.2 | 118.4 | 113.4 | 357233 |
| 1777653000 | 119 | 1.4 | 1.19 | 114.6 | 120.4 | 114.6 | 132655 |
| 1777566600 | 117.6 | 2.4 | 2.08 | 117 | 118.6 | 114.8 | 309510 |
| 1777480200 | 115.2 | -1 | -0.86 | 117.2 | 117.4 | 115.2 | 298841 |
| 1777393800 | 116.2 | -0.2 | -0.17 | 117 | 118 | 115.2 | 267423 |
| 1777307400 | 116.4 | -4.6 | -3.80 | 124.2 | 124.2 | 116.4 | 2318565 |
| 1777048200 | 121 | -1.8 | -1.47 | 126.4 | 126.4 | 120.6 | 280301 |
| 1776961800 | 122.8 | -0.8 | -0.65 | 125.4 | 125.4 | 121.8 | 319528 |
| 1776875400 | 123.6 | 1 | 0.82 | 120.4 | 125 | 120.4 | 379461 |
| 1776789000 | 122.6 | -2.6 | -2.08 | 125 | 125.8 | 122.6 | 476543 |
| 1776702600 | 125.2 | -1 | -0.79 | 129 | 129 | 123.8 | 235074 |
| 1776443400 | 126.2 | 2.4 | 1.94 | 126.4 | 126.4 | 122.8 | 222040 |
| 1776357000 | 123.8 | 1.4 | 1.14 | 119.8 | 124.6 | 119.8 | 167992 |
| 1776270600 | 122.4 | -2.4 | -1.92 | 122.8 | 124.4 | 121.8 | 806010 |
| 1776184200 | 124.8 | 3.4 | 2.80 | 121 | 125.2 | 121 | 424427 |
| 1776097800 | 121.4 | -1.6 | -1.30 | 125.6 | 125.6 | 120.2 | 362604 |
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.
