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 | -14.4 | -18.2278481013 | 79 | 79.2 | 64.4 | 535285 | 68.77580214 | DE |
| 4 | -17 | -20.8333333333 | 81.6 | 83 | 64.4 | 290617 | 75.08266808 | DE |
| 12 | -44.4 | -40.7339449541 | 109 | 114 | 64.4 | 278125 | 90.34043767 | DE |
| 26 | -39.4 | -37.8846153846 | 104 | 119.5 | 64.4 | 227558 | 97.88819943 | DE |
| 52 | -33.8 | -34.3495934959 | 98.4 | 122 | 64.4 | 168945 | 100.54590375 | DE |
| 156 | -34 | -34.4827586207 | 98.6 | 122 | 63 | 169578 | 90.81230137 | DE |
| 260 | 4.6 | 7.66666666667 | 60 | 138.5 | 38.1 | 227539 | 84.68567066 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 65.4 | -1.7 | -2.53 | 66.599999 | 66.599999 | 64.4 | 290352 |
| 1740504600 | 67.099999 | -2.2 | -3.17 | 68 | 71.8 | 67 | 230061 |
| 1740418200 | 69.3 | 2.1 | 3.12 | 67.2 | 71 | 67.2 | 520549 |
| 1740159000 | 67.2 | -10.6 | -13.62 | 70 | 71 | 67 | 1289238 |
| 1740072600 | 77.8 | -1.2 | -1.52 | 79 | 79.2 | 77.8 | 346227 |
| 1739986200 | 79 | -1.8 | -2.23 | 80 | 80 | 79 | 73180 |
| 1739899800 | 80.8 | 0.2 | 0.25 | 79 | 80.8 | 79 | 305187 |
| 1739813400 | 80.6 | 0.2 | 0.25 | 80 | 80.8 | 79.2 | 74157 |
| 1739554200 | 80.4 | 0.4 | 0.50 | 80 | 81.6 | 79 | 161305 |
| 1739467800 | 80 | 0 | 0.00 | 79.8 | 80 | 79 | 159836 |
| 1739381400 | 80 | 0.4 | 0.50 | 80 | 80.2 | 79 | 228874 |
| 1739295000 | 79.6 | -0.4 | -0.50 | 80.2 | 80.2 | 79 | 84902 |
| 1739208600 | 80 | 1 | 1.27 | 79 | 80 | 77.6 | 351833 |
| 1738949400 | 79 | -1.6 | -1.99 | 80 | 80.2 | 79 | 183734 |
| 1738863000 | 80.6 | 0.2 | 0.25 | 78.4 | 82.6 | 77.2 | 225002 |
| 1738776600 | 80.4 | 1.4 | 1.77 | 78.4 | 81.4 | 78.4 | 194415 |
| 1738690200 | 79 | -2.4 | -2.95 | 79 | 80.8 | 78.8 | 253720 |
| 1738603800 | 81.4 | -1.1 | -1.33 | 81 | 81.4 | 76.6 | 419817 |
| 1738344600 | 82.5 | 1.5 | 1.85 | 80.8 | 82.5 | 78.8 | 287037 |
| 1738258200 | 81 | -1.6 | -1.94 | 81.6 | 83 | 81 | 132906 |
| 1738171800 | 82.6 | -9.4 | -10.22 | 90 | 90 | 80 | 1451225 |
| 1738085400 | 92 | -1.2 | -1.29 | 92.6 | 92.6 | 91.4 | 57096 |
| 1737999000 | 93.2 | -1.9 | -2.00 | 94 | 94 | 92 | 116442 |
| 1737739800 | 95.1 | -0.8 | -0.83 | 95 | 96 | 94.4 | 107711 |
| 1737653400 | 95.9 | -1.1 | -1.13 | 97 | 97 | 95 | 85786 |
| 1737567000 | 97 | -0.9 | -0.92 | 97 | 97.8 | 96.2 | 87563 |
| 1737480600 | 97.9 | -1.3 | -1.31 | 98.4 | 98.6 | 97.2 | 49210 |
| 1737394200 | 99.2 | -2.3 | -2.27 | 98.4 | 99.2 | 97.2 | 213310 |
| 1737135000 | 101.5 | 3.1 | 3.15 | 98 | 101.5 | 97.6 | 292722 |
| 1737048600 | 98.4 | -0.6 | -0.61 | 98 | 100 | 97 | 397823 |
| 1736962200 | 99 | -0.2 | -0.20 | 98.4 | 100 | 97.4 | 228256 |
| 1736875800 | 99.2 | 0.2 | 0.20 | 98 | 100 | 97.2 | 366572 |
| 1736789400 | 99 | 0 | 0.00 | 98 | 100 | 98 | 606269 |
| 1736530200 | 99 | -1 | -1.00 | 99 | 100 | 98.4 | 183045 |
| 1736443800 | 100 | -1.5 | -1.48 | 100 | 100.5 | 97 | 304250 |
| 1736357400 | 101.5 | 1.5 | 1.50 | 99 | 102 | 97.2 | 210138 |
| 1736271000 | 100 | 1.7 | 1.73 | 97.4 | 101.5 | 97.4 | 266764 |
| 1736184600 | 98.3 | 0.7 | 0.72 | 97.6 | 99 | 97 | 232634 |
| 1735925400 | 97.6 | -0.4 | -0.41 | 98 | 99.4 | 97.2 | 536836 |
| 1735839000 | 98 | -2 | -2.00 | 99.6 | 101 | 97.8 | 315043 |
| 1735666200 | 100 | 0 | 0.00 | 100 | 101 | 100 | 129867 |
| 1735579800 | 100 | 2 | 2.04 | 100 | 102.5 | 100 | 207558 |
| 1735320600 | 98 | -2.5 | -2.49 | 98 | 100 | 97.4 | 287141 |
| 1735061400 | 100.5 | -0.5 | -0.50 | 99.2 | 100.5 | 98 | 174552 |
| 1734975000 | 101 | -1.5 | -1.46 | 100 | 101 | 99.2 | 68427 |
| 1734715800 | 102.5 | 2.9 | 2.91 | 98.6 | 102.5 | 98.4 | 128097 |
| 1734629400 | 99.6 | 0.6 | 0.61 | 98.6 | 101.5 | 98.4 | 78182 |
| 1734543000 | 99 | -1 | -1.00 | 98.4 | 100 | 97.6 | 355949 |
| 1734456600 | 100 | 1 | 1.01 | 98.2 | 100 | 98.2 | 177396 |
| 1734370200 | 99 | -2.75 | -2.70 | 101.5 | 101.5 | 99 | 66654 |
| 1734111000 | 101.75 | -3 | -2.86 | 103 | 103.5 | 100 | 185249 |
| 1734024600 | 104.75 | -0.75 | -0.71 | 103 | 107 | 103 | 124821 |
| 1733938200 | 105.5 | -3 | -2.76 | 106 | 107 | 104 | 373266 |
| 1733851800 | 108.5 | -4.5 | -3.98 | 112 | 112 | 108.5 | 12647 |
| 1733765400 | 113 | 0.75 | 0.67 | 110 | 113 | 110 | 390352 |
| 1733506200 | 112.25 | -1.25 | -1.10 | 110 | 112.5 | 109.5 | 243632 |
| 1733419800 | 113.5 | 2 | 1.79 | 109 | 114 | 109 | 928312 |
| 1733333400 | 111.5 | -6.75 | -5.71 | 106 | 114 | 103 | 1173342 |
| 1733247000 | 118.25 | 0.75 | 0.64 | 117.5 | 118.25 | 117 | 38336 |
| 1733160600 | 117.5 | 0.5 | 0.43 | 118 | 118 | 117.5 | 74651 |
| 1732901400 | 117 | -0.25 | -0.21 | 115 | 117 | 115 | 6187 |
| 1732815000 | 117.25 | 1.5 | 1.30 | 116 | 117.25 | 116 | 56704 |
| 1732728600 | 115.75 | 0 | 0.00 | 115 | 115.75 | 115 | 88702 |
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
