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 | 4.7 | 5.53006236028 | 84.99 | 90.03 | 84.98 | 285887 | 86.87270172 | CS |
| 4 | 8.56 | 10.5509675829 | 81.13 | 90.03 | 77.58 | 262457 | 82.99317732 | CS |
| 12 | -5.94 | -6.21143992471 | 95.63 | 101.26 | 77.58 | 214874 | 85.85536987 | CS |
| 26 | 18.61 | 26.1817670231 | 71.08 | 101.26 | 70.38 | 244988 | 87.01481552 | CS |
| 52 | 10.84 | 13.7476220672 | 78.85 | 101.26 | 65.87 | 218777 | 81.44397683 | CS |
| 156 | 43.11 | 92.5504508373 | 46.58 | 101.26 | 41.79 | 198003 | 69.58548004 | CS |
| 260 | 38.56 | 75.4156072756 | 51.13 | 101.26 | 31.16 | 214264 | 59.59500111 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 89.69 | 2.63 | 3.02 | 87.36 | 89.74 | 86.69 | 407851 |
| 1782858900 | 87.06 | 0.64 | 0.74 | 86.32 | 87.5 | 85.51 | 369113 |
| 1782772500 | 86.42 | -0.74 | -0.85 | 87.37 | 90.03 | 85.4821 | 224510 |
| 1782513300 | 87.16 | 0.34 | 0.39 | 87.02 | 87.87 | 86.58 | 438050 |
| 1782426900 | 86.82 | 0.37 | 0.43 | 85.85 | 87.705 | 85 | 202123 |
| 1782340500 | 86.45 | 1.46 | 1.72 | 84.99 | 87.2022 | 84.98 | 195639 |
| 1782254100 | 84.99 | 2.47 | 2.99 | 82.58 | 85.17 | 82.085 | 226953 |
| 1782167700 | 82.52 | 0.47 | 0.57 | 82.08 | 83.47 | 81.75 | 239619 |
| 1781822100 | 82.05 | 1.05 | 1.30 | 81.48 | 82.76 | 81.37 | 408903 |
| 1781735700 | 81 | -2.3 | -2.76 | 83.06 | 83.95 | 80.21 | 291569 |
| 1781649300 | 83.3 | 1.27 | 1.55 | 82.68 | 83.9999 | 81.97 | 152009 |
| 1781562900 | 82.03 | -2.14 | -2.54 | 84.48 | 86.2 | 81.78 | 154457 |
| 1781303700 | 84.17 | 1.26 | 1.52 | 83.18 | 85.26 | 82.9293 | 278106 |
| 1781217300 | 82.91 | 1.36 | 1.67 | 81.62 | 83.53 | 81.045 | 272715 |
| 1781130900 | 81.55 | 0.37 | 0.46 | 80.88 | 82.6379 | 80.77 | 199226 |
| 1781044500 | 81.18 | 0.79 | 0.98 | 80.89 | 82.85 | 80.89 | 187539 |
| 1780958100 | 80.39 | 0.5 | 0.63 | 81.17 | 81.17 | 79.7 | 222000 |
| 1780698900 | 79.89 | 0.84 | 1.06 | 79.05 | 80.39 | 78.955 | 255985 |
| 1780612500 | 79.05 | 1.31 | 1.69 | 78.91 | 80.025 | 77.9501 | 296828 |
| 1780526100 | 77.74 | -3.67 | -4.51 | 81.13 | 81.16 | 77.58 | 371338 |
| 1780439700 | 81.41 | 0.5 | 0.62 | 80.41 | 82.11 | 80.3 | 138146 |
| 1780353300 | 80.91 | -1.33 | -1.62 | 81.63 | 81.85 | 80.16 | 141683 |
| 1780094100 | 82.24 | -0.14 | -0.17 | 81.84 | 82.8 | 81.84 | 146263 |
| 1780007700 | 82.38 | -0.65 | -0.78 | 82.61 | 82.76 | 81.465 | 127937 |
| 1779921300 | 83.03 | -0.86 | -1.03 | 84.07 | 84.62 | 82.73 | 95750 |
| 1779834900 | 83.89 | 1.15 | 1.39 | 82.82 | 84.15 | 82.82 | 152435 |
| 1779489300 | 82.74 | 0.09 | 0.11 | 82.43 | 83.515 | 82.43 | 171170 |
| 1779402900 | 82.65 | 0.07 | 0.08 | 81.8 | 82.9 | 80.855 | 154028 |
| 1779316500 | 82.58 | 2.13 | 2.65 | 80.45 | 82.74 | 80.225 | 205200 |
| 1779230100 | 80.45 | -0.12 | -0.15 | 80.77 | 81.265 | 79.82 | 134670 |
| 1779143700 | 80.57 | 0.67 | 0.84 | 80.57 | 81.43 | 80.055 | 205919 |
| 1778884500 | 79.9 | -1.33 | -1.64 | 80.94 | 81.18 | 79.56 | 182462 |
| 1778798100 | 81.23 | 1.3 | 1.63 | 80.59 | 81.84 | 80.56 | 198569 |
| 1778711700 | 79.93 | -2.66 | -3.22 | 82.53 | 82.68 | 79.55 | 256236 |
| 1778625300 | 82.59 | -1.2 | -1.43 | 84.07 | 84.36 | 81.05 | 214131 |
| 1778538900 | 83.79 | -2.53 | -2.93 | 86.61 | 86.68 | 83.54 | 221201 |
| 1778279700 | 86.32 | -1.23 | -1.40 | 87.55 | 88.05 | 86.23 | 172508 |
| 1778193300 | 87.55 | 0.22 | 0.25 | 87.35 | 88.7299 | 86.92 | 165781 |
| 1778106900 | 87.33 | 1.49 | 1.74 | 87.01 | 87.82 | 86.16 | 214483 |
| 1778020500 | 85.84 | 0.12 | 0.14 | 85.7 | 87.715 | 84.587 | 176222 |
| 1777934100 | 85.72 | -0.78 | -0.90 | 85.87 | 87.8 | 85.54 | 180428 |
| 1777674900 | 86.5 | -0.34 | -0.39 | 86.84 | 88.055 | 85.6544 | 175039 |
| 1777588500 | 86.84 | 0.42 | 0.49 | 86.84 | 87.29 | 85.12 | 206737 |
| 1777502100 | 86.42 | -2.65 | -2.98 | 88.6 | 88.8 | 86.075 | 194163 |
| 1777415700 | 89.07 | 0.67 | 0.76 | 88.98 | 90.61 | 88.845 | 246649 |
| 1777329300 | 88.4 | 0.36 | 0.41 | 88.03 | 89.84 | 87.715 | 190209 |
| 1777070100 | 88.04 | 0.38 | 0.43 | 87.97 | 88.98 | 85.32 | 298578 |
| 1776983700 | 87.66 | -10.85 | -11.01 | 95.07 | 96.83 | 84.21 | 561741 |
| 1776897300 | 98.51 | 0.72 | 0.74 | 98.3 | 99.695 | 97.56 | 183267 |
| 1776810900 | 97.79 | -2.14 | -2.14 | 99.71 | 100.72 | 97.5 | 147959 |
| 1776724500 | 99.93 | 0.58 | 0.58 | 98.69 | 100.7197 | 98.69 | 152861 |
| 1776465300 | 99.35 | 2.4 | 2.48 | 98.09 | 101.26 | 97.41 | 203674 |
| 1776378900 | 96.95 | 0.52 | 0.54 | 96 | 97.14 | 95.615 | 131322 |
| 1776292500 | 96.43 | -0.46 | -0.47 | 97.04 | 97.14 | 95.84 | 185811 |
| 1776206100 | 96.89 | 1.66 | 1.74 | 95.13 | 97 | 93.95 | 154090 |
| 1776119700 | 95.23 | 0.32 | 0.34 | 94.65 | 95.52 | 93.97 | 135180 |
| 1775860500 | 94.91 | -0.04 | -0.04 | 94.95 | 95.19 | 93.955 | 153493 |
| 1775774100 | 94.95 | 0.02 | 0.02 | 94.36 | 96.13 | 94.2 | 257681 |
| 1775687700 | 94.93 | 2.32 | 2.51 | 95.63 | 95.74 | 94.4 | 242332 |
| 1775601300 | 92.61 | 0.55 | 0.60 | 92.06 | 92.8 | 91.34 | 198867 |
| 1775514900 | 92.06 | 2.06 | 2.29 | 89.93 | 92.06 | 89.67 | 136959 |
| 1775169300 | 90 | -0.02 | -0.02 | 88.67 | 90.19 | 88.2 | 220648 |
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.
