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 | 1.12359550562 | 89 | 92 | 87.4 | 479872 | 89.33863008 | DE |
| 4 | -5.6 | -5.85774058577 | 95.6 | 96.5 | 85.9 | 419378 | 90.24777853 | DE |
| 12 | -12 | -11.7647058824 | 102 | 107 | 85.9 | 474950 | 94.3286316 | DE |
| 26 | -1.5 | -1.6393442623 | 91.5 | 112.8 | 84.2 | 626692 | 98.11389239 | DE |
| 52 | 20.1 | 28.7553648069 | 69.9 | 112.8 | 58.5 | 726913 | 83.23323339 | DE |
| 156 | -157 | -63.5627530364 | 247 | 293 | 58.5 | 1038207 | 107.14085205 | DE |
| 260 | -16.8 | -15.7303370787 | 106.8 | 430 | 50 | 1089711 | 156.31667572 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733506200 | 90 | -0.6 | -0.66 | 89.7 | 90.5 | 89.6 | 588005 |
| 1733419800 | 90.6 | 1.6 | 1.80 | 92 | 92 | 89.2 | 459282 |
| 1733333400 | 89 | -0.3 | -0.34 | 89.5 | 89.9 | 88.5 | 594046 |
| 1733247000 | 89.3 | 0.3 | 0.34 | 90 | 90 | 89.3 | 258812 |
| 1733160600 | 89 | 0 | 0.00 | 88.5 | 89.7 | 87.4 | 390572 |
| 1732901400 | 89 | -0.3 | -0.34 | 89 | 90.6 | 88.7 | 696646 |
| 1732815000 | 89.3 | 0.3 | 0.34 | 88.6 | 90.5 | 88.6 | 364848 |
| 1732728600 | 89 | -0.2 | -0.22 | 91.4 | 91.4 | 89 | 692825 |
| 1732642200 | 89.2 | -0.3 | -0.34 | 90 | 90.7 | 88.8 | 371468 |
| 1732555800 | 89.5 | 0.8 | 0.90 | 88.5 | 89.9 | 87.5 | 727454 |
| 1732296600 | 88.7 | 1.7 | 1.95 | 88.4 | 89.6 | 87.7 | 148837 |
| 1732210200 | 87 | 0.8 | 0.93 | 86.3 | 88.1 | 85.9 | 438345 |
| 1732123800 | 86.2 | -3.5 | -3.90 | 89.6 | 89.6 | 86.2 | 653239 |
| 1732037400 | 89.7 | -1.7 | -1.86 | 91.4 | 92 | 88.6 | 336054 |
| 1731951000 | 91.4 | -2 | -2.14 | 94.8 | 94.8 | 91.4 | 135717 |
| 1731691800 | 93.4 | 0.1 | 0.11 | 93 | 94.1 | 92.6 | 381131 |
| 1731605400 | 93.3 | 1.1 | 1.19 | 92 | 93.3 | 91.5 | 109188 |
| 1731519000 | 92.2 | -0.6 | -0.65 | 92.4 | 93.8 | 91.5 | 177387 |
| 1731432600 | 92.8 | -2.8 | -2.93 | 95 | 95.7 | 92.8 | 610516 |
| 1731346200 | 95.6 | 0.6 | 0.63 | 95.6 | 96.5 | 95.5 | 264644 |
| 1731087000 | 95 | -0.4 | -0.42 | 95.6 | 95.7 | 94.3 | 847083 |
| 1731000600 | 95.4 | -0.6 | -0.63 | 99.8 | 99.8 | 95.4 | 157505 |
| 1730914200 | 96 | 0.3 | 0.31 | 96 | 97.9 | 94.9 | 2332244 |
| 1730827800 | 95.7 | 2.2 | 2.35 | 93 | 95.8 | 93 | 432864 |
| 1730741400 | 93.5 | 0.1 | 0.11 | 96 | 96 | 93.3 | 335346 |
| 1730482200 | 93.4 | 1 | 1.08 | 91.8 | 93.5 | 91.8 | 140949 |
| 1730395800 | 92.4 | -2.1 | -2.22 | 92 | 94.8 | 92 | 296456 |
| 1730309400 | 94.5 | 2.6 | 2.83 | 91.7 | 95.2 | 90.5 | 1024790 |
| 1730223000 | 91.9 | -4.2 | -4.37 | 95.8 | 95.9 | 91.9 | 724519 |
| 1730136600 | 96.1 | 0.8 | 0.84 | 97 | 97 | 94.7 | 579798 |
| 1729873800 | 95.3 | 1.3 | 1.38 | 89.9 | 95.5 | 89.9 | 316338 |
| 1729787400 | 94 | 0.5 | 0.53 | 93.9 | 94.8 | 93.7 | 170203 |
| 1729701000 | 93.5 | 1 | 1.08 | 94.8 | 94.8 | 91.9 | 298264 |
| 1729614600 | 92.5 | 0.3 | 0.33 | 92.2 | 93.2 | 91 | 1068323 |
| 1729528200 | 92.2 | -2.7 | -2.85 | 97.3 | 97.3 | 92 | 422249 |
| 1729269000 | 94.9 | -0.4 | -0.42 | 95 | 95.6 | 93.4 | 548608 |
| 1729182600 | 95.3 | 0.9 | 0.95 | 94.3 | 96.6 | 94.3 | 574957 |
| 1729096200 | 94.4 | -0.5 | -0.53 | 95.2 | 95.2 | 94.2 | 306491 |
| 1729009800 | 94.9 | 1.1 | 1.17 | 96 | 97.8 | 93.5 | 881454 |
| 1728923400 | 93.8 | 0.5 | 0.54 | 93 | 93.8 | 92 | 254729 |
| 1728664200 | 93.3 | 0.4 | 0.43 | 92.5 | 93.6 | 91.9 | 136616 |
| 1728577800 | 92.9 | 0.5 | 0.54 | 93.8 | 93.8 | 91.7 | 204259 |
| 1728491400 | 92.4 | 0.7 | 0.76 | 92.6 | 93.3 | 91.6 | 381702 |
| 1728405000 | 91.7 | -0.9 | -0.97 | 91.4 | 91.8 | 90.4 | 616052 |
| 1728318600 | 92.6 | -1.1 | -1.17 | 93.5 | 93.5 | 91.5 | 408678 |
| 1728059400 | 93.7 | 0.8 | 0.86 | 94.9 | 94.9 | 91.6 | 146084 |
| 1727973000 | 92.9 | 0.5 | 0.54 | 95 | 95 | 91 | 238234 |
| 1727886600 | 92.4 | 0.1 | 0.11 | 93 | 93.4 | 91.4 | 408154 |
| 1727800200 | 92.3 | -0.9 | -0.97 | 93.8 | 93.8 | 91.4 | 468591 |
| 1727713800 | 93.2 | -3.2 | -3.32 | 95.5 | 95.6 | 93.2 | 369056 |
| 1727454600 | 96.4 | -0.4 | -0.41 | 96.1 | 97.7 | 96.1 | 114975 |
| 1727368200 | 96.8 | -0.2 | -0.21 | 98 | 98 | 95.7 | 350358 |
| 1727281800 | 97 | -1.6 | -1.62 | 98.1 | 99.4 | 96.6 | 325668 |
| 1727195400 | 98.6 | -2.6 | -2.57 | 102 | 102 | 98.6 | 566236 |
| 1727109000 | 101.2 | 0 | 0.00 | 101.4 | 102.6 | 100.6 | 253671 |
| 1726849800 | 101.2 | -4.2 | -3.98 | 106 | 107 | 100 | 1492627 |
| 1726763400 | 105.4 | 3.8 | 3.74 | 103 | 106 | 102.6 | 510028 |
| 1726677000 | 101.6 | 0.2 | 0.20 | 101 | 102 | 101 | 251281 |
| 1726590600 | 101.4 | -0.4 | -0.39 | 101.6 | 102 | 100.4 | 529882 |
| 1726504200 | 101.8 | 2 | 2.00 | 102 | 102 | 100 | 1484561 |
| 1726245000 | 99.8 | 0 | 0.00 | 102 | 102 | 99.8 | 166790 |
| 1726158600 | 99.8 | 0.9 | 0.91 | 98.5 | 99.9 | 98.3 | 224857 |
| 1726072200 | 98.9 | -0.8 | -0.80 | 101 | 101 | 97.6 | 274347 |
| 1725985800 | 99.7 | -0.3 | -0.30 | 100 | 102 | 99.6 | 447723 |
| 1725899400 | 100 | 1.7 | 1.73 | 98.2 | 100 | 98 | 445274 |
| 1725640200 | 98.3 | 0 | 0.00 | 98 | 99 | 96.4 | 383002 |
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
