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 | 1.5 | 1.48514851485 | 101 | 104 | 101 | 313046 | 102.51499426 | DE |
| 4 | -1.5 | -1.44230769231 | 104 | 107 | 100.5 | 213770 | 102.89163329 | DE |
| 12 | 2 | 1.99004975124 | 100.5 | 111 | 92 | 213216 | 101.43012914 | DE |
| 26 | 4 | 4.06091370558 | 98.5 | 111 | 92 | 229782 | 100.19354353 | DE |
| 52 | 13.5 | 15.1685393258 | 89 | 111 | 86.5 | 202201 | 99.91654887 | DE |
| 156 | -26 | -20.233463035 | 128.5 | 138.5 | 73 | 145950 | 96.86281515 | DE |
| 260 | -13.5 | -11.6379310345 | 116 | 166 | 73 | 131964 | 105.37052784 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 56819 |
| 1734629400 | 102.5 | 0.5 | 0.49 | 104 | 104 | 101.75 | 1187913 |
| 1734543000 | 102 | -1 | -0.97 | 103 | 104 | 102 | 40531 |
| 1734456600 | 103 | 0 | 0.00 | 103 | 103.5 | 103 | 131132 |
| 1734370200 | 103 | 1 | 0.98 | 103 | 103 | 101.5 | 80997 |
| 1734111000 | 102 | 1 | 0.99 | 101 | 103 | 101 | 124659 |
| 1734024600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 50840 |
| 1733938200 | 101 | 0 | 0.00 | 101 | 101 | 101 | 445341 |
| 1733851800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 52096 |
| 1733765400 | 101 | -0.5 | -0.49 | 101.5 | 101.5 | 100.5 | 92589 |
| 1733506200 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 100.5 | 142150 |
| 1733419800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 78129 |
| 1733333400 | 101.5 | -1.5 | -1.46 | 103 | 103 | 101.25 | 588729 |
| 1733247000 | 103 | -2 | -1.90 | 105 | 107 | 102.5 | 285124 |
| 1733160600 | 105 | 0 | 0.00 | 105 | 105 | 104.5 | 57841 |
| 1732901400 | 105 | 0 | 0.00 | 105 | 105.5 | 105 | 82952 |
| 1732815000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 11709 |
| 1732728600 | 105 | -0.5 | -0.47 | 105.5 | 107 | 105 | 132362 |
| 1732642200 | 105.5 | 0.5 | 0.48 | 105 | 105.5 | 105 | 544685 |
| 1732555800 | 105 | -0.5 | -0.47 | 105.5 | 105.5 | 104.5 | 124029 |
| 1732296600 | 105.5 | 1.5 | 1.44 | 104 | 107 | 104 | 117683 |
| 1732210200 | 104 | -1 | -0.95 | 105 | 105 | 104 | 42868 |
| 1732123800 | 105 | -1.5 | -1.41 | 106.5 | 106.5 | 105 | 90668 |
| 1732037400 | 106.5 | 1 | 0.95 | 105.5 | 106.5 | 105.5 | 210502 |
| 1731951000 | 105.5 | -1 | -0.94 | 106.5 | 106.5 | 105.5 | 109333 |
| 1731691800 | 106.5 | 0.5 | 0.47 | 106 | 106.5 | 106 | 84580 |
| 1731605400 | 106 | -0.5 | -0.47 | 106.5 | 106.5 | 106 | 530281 |
| 1731519000 | 106.5 | -2 | -1.84 | 108.5 | 108.5 | 106.5 | 176666 |
| 1731432600 | 108.5 | 3.5 | 3.33 | 106.5 | 111 | 106.5 | 291857 |
| 1731346200 | 105 | 1 | 0.96 | 104 | 106.5 | 104 | 198674 |
| 1731087000 | 104 | -1.5 | -1.42 | 105 | 105 | 104 | 365728 |
| 1731000600 | 105.5 | 0.5 | 0.48 | 105 | 105.5 | 104.5 | 307600 |
| 1730914200 | 105 | 0.5 | 0.48 | 104.5 | 105 | 104.5 | 140455 |
| 1730827800 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 130735 |
| 1730741400 | 104.5 | 1 | 0.97 | 105 | 105 | 103.75 | 164264 |
| 1730482200 | 103.5 | 0 | 0.00 | 103.5 | 105.5 | 103.25 | 261690 |
| 1730395800 | 103.5 | -4.5 | -4.17 | 107 | 107 | 103.5 | 296517 |
| 1730309400 | 108 | 5 | 4.85 | 103 | 108 | 103 | 573999 |
| 1730223000 | 103 | 2.5 | 2.49 | 101 | 103 | 101 | 386329 |
| 1730136600 | 100.5 | 3.5 | 3.61 | 98 | 100.5 | 98 | 309358 |
| 1729873800 | 97 | -1 | -1.02 | 98 | 98 | 97 | 125637 |
| 1729787400 | 98 | 2 | 2.08 | 96 | 98 | 96 | 286716 |
| 1729701000 | 96 | 0.5 | 0.52 | 95.5 | 96 | 95.5 | 83813 |
| 1729614600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 88183 |
| 1729528200 | 95.5 | 0.5 | 0.53 | 95 | 95.5 | 95 | 156120 |
| 1729269000 | 95 | 1 | 1.06 | 94 | 95.5 | 94 | 368302 |
| 1729182600 | 94 | 2 | 2.17 | 92.5 | 94 | 92.5 | 231303 |
| 1729096200 | 92 | -3 | -3.16 | 93.5 | 93.5 | 92 | 195361 |
| 1729009800 | 95 | 1 | 1.06 | 93.5 | 95 | 93.5 | 159568 |
| 1728923400 | 94 | 1.5 | 1.62 | 92.5 | 94 | 92.5 | 129708 |
| 1728664200 | 92.5 | -1.5 | -1.60 | 93.5 | 93.5 | 92.5 | 113706 |
| 1728577800 | 94 | -0.5 | -0.53 | 94.5 | 94.5 | 93.5 | 149884 |
| 1728491400 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 118034 |
| 1728405000 | 94.5 | -1.5 | -1.56 | 96 | 96 | 94.5 | 225439 |
| 1728318600 | 96 | 1.8 | 1.91 | 95.5 | 96 | 95.5 | 103509 |
| 1728059400 | 94.2 | -1.3 | -1.36 | 95.5 | 95.5 | 94.2 | 133979 |
| 1727973000 | 95.5 | 0.5 | 0.53 | 95.5 | 96 | 95.5 | 138034 |
| 1727886600 | 95 | 0 | 0.00 | 95 | 95.5 | 95 | 330149 |
| 1727800200 | 95 | 0 | 0.00 | 96 | 96 | 94.5 | 289994 |
| 1727713800 | 95 | -4 | -4.04 | 99 | 99 | 95 | 161951 |
| 1727454600 | 99 | -1.5 | -1.49 | 100.5 | 100.5 | 98.5 | 255523 |
| 1727368200 | 100.5 | -0.5 | -0.50 | 100.5 | 100.5 | 100.25 | 169201 |
| 1727281800 | 101 | 0 | 0.00 | 100.5 | 101 | 100.5 | 51149 |
| 1727195400 | 101 | -1 | -0.98 | 102 | 102.5 | 100.5 | 285581 |
| 1727109000 | 102 | 1.5 | 1.49 | 100.5 | 102 | 100.5 | 144316 |
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
