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 | 1.4 | 1.50214592275 | 93.2 | 96.8 | 89.5 | 4420902 | 91.21586261 | DE |
| 4 | -9.1 | -8.77531340405 | 103.7 | 106.9 | 89.5 | 1860442 | 93.36027427 | DE |
| 12 | -7.2 | -7.07269155206 | 101.8 | 114 | 89.5 | 1480736 | 98.29681144 | DE |
| 26 | -45.8 | -32.6210826211 | 140.4 | 143.6 | 89.5 | 1491829 | 110.05452043 | DE |
| 52 | -64.4 | -40.5031446541 | 159 | 159 | 89.5 | 1554024 | 126.11381474 | DE |
| 156 | -49.9 | -34.5328719723 | 144.5 | 212 | 89.5 | 1139806 | 146.20448996 | DE |
| 260 | -122 | -56.325023084 | 216.6 | 241.4 | 89.5 | 1103986 | 159.46480888 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782491400 | 94.6 | -0.45 | -0.47 | 92.75 | 95.4 | 92.35 | 1322406 |
| 1782405000 | 95.05 | 0.25 | 0.26 | 94.05 | 96.7 | 94 | 1236214 |
| 1782318600 | 94.8 | 3.5 | 3.83 | 91.45 | 94.8 | 90.4 | 1641735 |
| 1782232200 | 91.3 | -0.2 | -0.22 | 89.75 | 92.35 | 89.5 | 2247126 |
| 1782145800 | 91.5 | 1.15 | 1.27 | 91.4 | 93.5 | 89.8 | 3381542 |
| 1781886600 | 90.35 | -5.15 | -5.39 | 93.2 | 96.8 | 90.35 | 13597894 |
| 1781800200 | 95.5 | 0.2 | 0.21 | 96.85 | 96.85 | 93 | 1931792 |
| 1781713800 | 95.3 | 1.05 | 1.11 | 96.2 | 96.2 | 93.25 | 780458 |
| 1781627400 | 94.25 | 0.7 | 0.75 | 93.7 | 95.15 | 93 | 461730 |
| 1781541000 | 93.55 | -1.45 | -1.53 | 97.3 | 99.55 | 93.35 | 945028 |
| 1781281800 | 95 | 3.15 | 3.43 | 91.55 | 97.1 | 91.55 | 791717 |
| 1781195400 | 91.85 | -1.55 | -1.66 | 92.45 | 93.85 | 91.6 | 1121687 |
| 1781109000 | 93.4 | -1.45 | -1.53 | 94.95 | 95.2 | 92.45 | 891738 |
| 1781022600 | 94.85 | 0.65 | 0.69 | 92.75 | 95.7 | 92.75 | 667554 |
| 1780936200 | 94.2 | -1 | -1.05 | 95 | 95 | 92.2 | 760100 |
| 1780677000 | 95.2 | 0.5 | 0.53 | 94.2 | 97.25 | 94.2 | 667614 |
| 1780590600 | 94.7 | 0.3 | 0.32 | 93.75 | 95.85 | 93.75 | 609355 |
| 1780504200 | 94.4 | -3.55 | -3.62 | 97.55 | 97.75 | 93.3 | 911913 |
| 1780417800 | 97.95 | -1.25 | -1.26 | 98.75 | 101.6 | 97.65 | 1033327 |
| 1780331400 | 99.2 | -4.7 | -4.52 | 103 | 103.8 | 99.2 | 1075032 |
| 1780072200 | 103.9 | 2.5 | 2.47 | 103.7 | 106.9 | 101.2 | 2455287 |
| 1779985800 | 101.4 | -1.2 | -1.17 | 103.9 | 103.9 | 100.6 | 1330858 |
| 1779899400 | 102.6 | 2.7 | 2.70 | 100.1 | 103 | 100.1 | 784199 |
| 1779813000 | 99.9 | 2 | 2.04 | 99.5 | 100.7 | 98.15 | 1198444 |
| 1779467400 | 97.9 | -1.85 | -1.85 | 97.35 | 99.9 | 96.2 | 1601005 |
| 1779381000 | 99.75 | 3.05 | 3.15 | 98 | 100.2 | 96.7 | 1810031 |
| 1779294600 | 96.7 | 1.2 | 1.26 | 95.1 | 97.4 | 93.85 | 3344350 |
| 1779208200 | 95.5 | -0.9 | -0.93 | 94.15 | 97.15 | 94.15 | 1273477 |
| 1779121800 | 96.4 | 0.7 | 0.73 | 95.4 | 97.25 | 92.85 | 2703743 |
| 1778862600 | 95.7 | -1.1 | -1.14 | 94.9 | 96.5 | 94.7 | 785489 |
| 1778776200 | 96.8 | 0.75 | 0.78 | 94 | 96.8 | 94 | 856790 |
| 1778689800 | 96.05 | 1.05 | 1.11 | 97.3 | 97.3 | 94.5 | 1442726 |
| 1778603400 | 95 | -3.55 | -3.60 | 97.65 | 97.65 | 94.95 | 1257587 |
| 1778517000 | 98.55 | -1.15 | -1.15 | 99.4 | 99.4 | 97.35 | 1549827 |
| 1778257800 | 99.7 | -3.3 | -3.20 | 101.9 | 102.9 | 99.65 | 1173880 |
| 1778171400 | 103 | -2 | -1.90 | 107 | 107 | 101.1 | 1812216 |
| 1778085000 | 105 | 2.6 | 2.54 | 100.5 | 108 | 100.5 | 1317159 |
| 1777998600 | 102.4 | -1.3 | -1.25 | 105.5 | 105.5 | 101 | 2170074 |
| 1777653000 | 103.7 | 1.2 | 1.17 | 102 | 104 | 101.6 | 382037 |
| 1777566600 | 102.5 | -0.4 | -0.39 | 105 | 105 | 102.3 | 928666 |
| 1777480200 | 102.9 | -1.5 | -1.44 | 104.3 | 105 | 102.4 | 637921 |
| 1777393800 | 104.4 | -1.1 | -1.04 | 103 | 105.6 | 103 | 764953 |
| 1777307400 | 105.5 | -0.2 | -0.19 | 105.6 | 106.3 | 104.7 | 553454 |
| 1777048200 | 105.7 | -0.7 | -0.66 | 105.3 | 105.7 | 101.3 | 2034627 |
| 1776961800 | 106.4 | -1.5 | -1.39 | 106.5 | 108 | 106.1 | 926278 |
| 1776875400 | 107.9 | 0.1 | 0.09 | 110.4 | 110.4 | 107.5 | 1149660 |
| 1776789000 | 107.8 | 0.8 | 0.75 | 106.5 | 109.5 | 106.5 | 1108665 |
| 1776702600 | 107 | -6.6 | -5.81 | 114 | 114 | 106 | 2021961 |
| 1776443400 | 113.6 | 5.7 | 5.28 | 107.3 | 113.6 | 106.9 | 1588052 |
| 1776357000 | 107.9 | -0.2 | -0.19 | 106.1 | 110 | 106.1 | 776903 |
| 1776270600 | 108.1 | -0.3 | -0.28 | 105.8 | 109.5 | 105.8 | 827207 |
| 1776184200 | 108.4 | 2.5 | 2.36 | 106.4 | 109.8 | 106.4 | 850315 |
| 1776097800 | 105.9 | -2.9 | -2.67 | 108 | 108.5 | 105.9 | 505309 |
| 1775838600 | 108.8 | 0.8 | 0.74 | 107.5 | 111.4 | 107.5 | 837359 |
| 1775752200 | 108 | -1.5 | -1.37 | 109.4 | 109.4 | 107.3 | 646267 |
| 1775665800 | 109.5 | 8.4 | 8.31 | 106.7 | 112.3 | 106.7 | 1701702 |
| 1775579400 | 101.1 | -3.1 | -2.98 | 101.8 | 104.3 | 100.7 | 1059181 |
| 1775147400 | 104.2 | -1.8 | -1.70 | 105.2 | 105.2 | 101.4 | 826447 |
| 1775061000 | 106 | 5 | 4.95 | 100.8 | 106.4 | 100.8 | 1172166 |
| 1774974600 | 101 | 0.6 | 0.60 | 100.8 | 103.2 | 100.8 | 1750418 |
| 1774888200 | 100.4 | -0.4 | -0.40 | 101 | 101 | 99 | 990319 |
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.
