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 | 4.07 | 4.92080764116 | 82.71 | 87.005 | 81.49 | 595413 | 84.42083785 | CS |
| 4 | -3.565 | -3.94598483591 | 90.345 | 91.71 | 78.61 | 779940 | 84.89479965 | CS |
| 12 | -0.05 | -0.0575837844063 | 86.83 | 92.325 | 78.61 | 789175 | 87.14449132 | CS |
| 26 | -2.67 | -2.9849077697 | 89.45 | 93.34 | 78.61 | 717466 | 86.91776357 | CS |
| 52 | 1.47 | 1.72312741765 | 85.31 | 93.34 | 74.41 | 700267 | 84.90255509 | CS |
| 156 | 6.19 | 7.68085370393 | 80.59 | 99.75 | 74.41 | 663520 | 86.77325379 | CS |
| 260 | 22.53 | 35.0661478599 | 64.25 | 99.75 | 54.58 | 674687 | 80.32067395 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 86.01 | 0.19 | 0.22 | 85.9 | 86.43 | 85.525 | 478566 |
| 1745534100 | 85.82 | 0.86 | 1.01 | 85.03 | 85.91 | 84.575 | 602151 |
| 1745447700 | 84.96 | 1.05 | 1.25 | 85.06 | 87.005 | 84.42 | 470215 |
| 1745361300 | 83.91 | 1.8 | 2.19 | 82.68 | 84 | 82.55 | 799451 |
| 1745274900 | 82.11 | -1.07 | -1.29 | 82.71 | 83.08 | 81.49 | 626681 |
| 1744929300 | 83.18 | -0.1 | -0.12 | 83.31 | 84.6 | 82.69 | 808930 |
| 1744842900 | 83.28 | -1.27 | -1.50 | 84.31 | 85.26 | 82.71 | 610310 |
| 1744756500 | 84.55 | 0.45 | 0.54 | 84.24 | 85.72 | 84.24 | 573619 |
| 1744670100 | 84.1 | 0.92 | 1.11 | 84.32 | 84.65 | 83.01 | 488893 |
| 1744410900 | 83.18 | 0.97 | 1.18 | 82.38 | 83.6473 | 80.92 | 739768 |
| 1744324500 | 82.21 | -3.11 | -3.65 | 84.81 | 84.81 | 81.35 | 1090382 |
| 1744238100 | 85.32 | 4.86 | 6.04 | 79.57 | 85.66 | 78.61 | 1425670 |
| 1744151700 | 80.46 | -1.62 | -1.97 | 83.8 | 83.8 | 79.58 | 945982 |
| 1744065300 | 82.08 | -1.62 | -1.94 | 81.86 | 84.76 | 79.19 | 1361076 |
| 1743806100 | 83.7 | -4.63 | -5.24 | 86.29 | 87.02 | 83.65 | 805986 |
| 1743719700 | 88.33 | -2.79 | -3.06 | 89.33 | 90.25 | 87.85 | 692884 |
| 1743633300 | 91.12 | 0.11 | 0.12 | 90.41 | 91.5222 | 90.04 | 543410 |
| 1743546900 | 91.01 | -0.49 | -0.54 | 91.41 | 91.71 | 90.475 | 826835 |
| 1743460500 | 91.5 | 0.55 | 0.60 | 90.345 | 91.71 | 90.12 | 928051 |
| 1743201300 | 90.95 | -1.07 | -1.16 | 91.83 | 92.3053 | 90.635 | 561422 |
| 1743114900 | 92.02 | 0.05 | 0.05 | 91.75 | 92.325 | 90.97 | 504135 |
| 1743028500 | 91.97 | 1.55 | 1.71 | 90.49 | 92.05 | 89.78 | 730214 |
| 1742942100 | 90.42 | 0.64 | 0.71 | 90.07 | 91.32 | 89.48 | 621258 |
| 1742855700 | 89.78 | 1.51 | 1.71 | 89.42 | 89.99 | 88.96 | 645971 |
| 1742596500 | 88.27 | -0.05 | -0.06 | 88.12 | 88.71 | 87.355 | 2964402 |
| 1742510100 | 88.32 | -0.87 | -0.98 | 88.29 | 88.98 | 87.23 | 564225 |
| 1742423700 | 89.19 | -0.09 | -0.10 | 89.3 | 89.56 | 88.59 | 594201 |
| 1742337300 | 89.28 | 0.37 | 0.42 | 88.78 | 89.438 | 88.385 | 596968 |
| 1742250900 | 88.91 | 0.92 | 1.05 | 87.72 | 89.27 | 87.705 | 497200 |
| 1741991700 | 87.99 | 1.37 | 1.58 | 87.06 | 88.2399 | 86.75 | 577473 |
| 1741905300 | 86.62 | -0.81 | -0.93 | 87.01 | 87.78 | 86.27 | 742493 |
| 1741818900 | 87.43 | -1.36 | -1.53 | 89.03 | 89.34 | 87.11 | 1100081 |
| 1741732500 | 88.79 | -1.7 | -1.88 | 90.19 | 90.51 | 88.03 | 907505 |
| 1741646100 | 90.49 | 0.03 | 0.03 | 89.7 | 91.86 | 89.7 | 953497 |
| 1741390500 | 90.46 | 1.99 | 2.25 | 87.86 | 91 | 87.775 | 757976 |
| 1741304100 | 88.47 | 0.63 | 0.72 | 87.45 | 88.49 | 87.07 | 452250 |
| 1741217700 | 87.84 | 1.36 | 1.57 | 86.5 | 88.06 | 86.185 | 574494 |
| 1741131300 | 86.48 | -0.34 | -0.39 | 86.21 | 87.345 | 86.03 | 505162 |
| 1741044900 | 86.82 | -0.43 | -0.49 | 87.15 | 87.9 | 86.3 | 728946 |
| 1740785700 | 87.25 | -0.49 | -0.56 | 88.28 | 88.56 | 86.24 | 716057 |
| 1740699300 | 87.74 | -0.18 | -0.20 | 88.51 | 89.25 | 87.57 | 747411 |
| 1740612900 | 87.92 | -1.02 | -1.15 | 89.53 | 89.9 | 87.71 | 976358 |
| 1740526500 | 88.94 | 0.63 | 0.71 | 87.94 | 89.32 | 87.94 | 564738 |
| 1740440100 | 88.31 | 0.31 | 0.35 | 88.19 | 89 | 87.3276 | 792975 |
| 1740180900 | 88 | -1.31 | -1.47 | 89.53 | 89.53 | 87.84 | 726673 |
| 1740094500 | 89.31 | -0.29 | -0.32 | 89.16 | 89.767 | 88.81 | 596537 |
| 1740008100 | 89.6 | 0.05 | 0.06 | 89.55 | 90.5 | 88.9 | 651846 |
| 1739921700 | 89.55 | 1.25 | 1.42 | 88 | 89.79 | 88 | 675053 |
| 1739576100 | 88.3 | 1.07 | 1.23 | 87.3 | 88.31 | 87.2713 | 663595 |
| 1739489700 | 87.23 | 1.27 | 1.48 | 86 | 87.5 | 85.805 | 576232 |
| 1739403300 | 85.96 | -0.36 | -0.42 | 85.64 | 86.51 | 85.6 | 591820 |
| 1739316900 | 86.32 | 0.52 | 0.61 | 85.36 | 86.91 | 85.18 | 687455 |
| 1739230500 | 85.8 | -0.17 | -0.20 | 86.1 | 86.595 | 85.355 | 866752 |
| 1738971300 | 85.97 | 0.01 | 0.01 | 86.48 | 86.48 | 85.52 | 671260 |
| 1738884900 | 85.96 | -2.18 | -2.47 | 88.03 | 88.285 | 85.57 | 1152517 |
| 1738798500 | 88.14 | 1.28 | 1.47 | 91.77 | 91.77 | 85.18 | 1663437 |
| 1738712100 | 86.86 | -0.53 | -0.61 | 87.09 | 88.225 | 85.5 | 1254158 |
| 1738625700 | 87.39 | -0.8 | -0.91 | 86.83 | 87.9304 | 86.52 | 798552 |
| 1738366500 | 88.19 | 0.73 | 0.83 | 87.675 | 88.4384 | 87.636 | 507474 |
| 1738280100 | 87.46 | 1.15 | 1.33 | 86.6 | 88.19 | 86.6 | 480124 |
| 1738193700 | 86.31 | -0.43 | -0.50 | 86.86 | 87.105 | 85.905 | 549748 |
| 1738107300 | 86.74 | 0.03 | 0.03 | 86.76 | 87.42 | 85.79 | 529794 |
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
