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 | 3.66 | 3.91401989092 | 93.51 | 97.23 | 93.185 | 535009 | 94.06291355 | SP |
| 4 | 3.99 | 4.28203477141 | 93.18 | 97.23 | 92.62 | 797572 | 93.762471 | SP |
| 12 | 3.01 | 3.19668649108 | 94.16 | 97.23 | 91.47 | 657964 | 93.45859345 | SP |
| 26 | 4.54 | 4.90121990716 | 92.63 | 99.74 | 91.275 | 599302 | 94.31687947 | SP |
| 52 | 5.16 | 5.6080860776 | 92.01 | 99.74 | 89.39 | 484362 | 93.50508276 | SP |
| 156 | 22.28 | 29.7503004406 | 74.89 | 99.74 | 71.1101 | 366316 | 87.92018866 | SP |
| 260 | 21.05 | 27.6537046768 | 76.12 | 99.74 | 66.01 | 373809 | 82.66820598 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 97.17 | 2.17 | 2.28 | 95.39 | 97.23 | 95.39 | 621657 |
| 1782945300 | 95 | 1.08 | 1.15 | 94.09 | 95.47 | 94.09 | 548261 |
| 1782858900 | 93.92 | 0.02 | 0.02 | 93.96 | 94.015 | 93.55 | 522312 |
| 1782772500 | 93.9 | -0.09 | -0.10 | 94.42 | 94.605 | 93.73 | 845262 |
| 1782513300 | 93.99 | 0.71 | 0.76 | 93.3 | 94.29 | 93.3 | 412645 |
| 1782426900 | 93.28 | -0.61 | -0.65 | 93.51 | 94.77 | 93.185 | 346565 |
| 1782340500 | 93.89 | 0.56 | 0.60 | 93.35 | 94.5127 | 93.35 | 655442 |
| 1782254100 | 93.33 | 0.6 | 0.65 | 93.11 | 93.56 | 92.975 | 512627 |
| 1782167700 | 92.73 | -0.23 | -0.25 | 92.77 | 93.18 | 92.62 | 410097 |
| 1781822100 | 92.96 | -0.35 | -0.38 | 93.53 | 93.61 | 92.79 | 766070 |
| 1781735700 | 93.31 | -1.36 | -1.44 | 94.33 | 94.66 | 92.96 | 913521 |
| 1781649300 | 94.67 | 0.3 | 0.32 | 94.49 | 94.93 | 94.33 | 733095 |
| 1781562900 | 94.37 | -0.16 | -0.17 | 94.61 | 94.82 | 94.27 | 566495 |
| 1781303700 | 94.53 | 0.37 | 0.39 | 94.46 | 94.82 | 93.97 | 592218 |
| 1781217300 | 94.16 | 0.55 | 0.59 | 93.68 | 94.69 | 93.68 | 1182191 |
| 1781130900 | 93.61 | -0.38 | -0.40 | 94.02 | 94.42 | 93.54 | 449196 |
| 1781044500 | 93.99 | 1.06 | 1.14 | 93 | 94.04 | 93 | 1278885 |
| 1780958100 | 92.93 | -0.79 | -0.84 | 93.57 | 93.72 | 92.93 | 851809 |
| 1780698900 | 93.72 | 0.39 | 0.42 | 93.43 | 94.285 | 93.43 | 2268302 |
| 1780612500 | 93.3274 | 1.09 | 1.18 | 93.18 | 93.9 | 93.04 | 1298874 |
| 1780526100 | 92.24 | -0.01 | -0.01 | 91.91 | 92.535 | 91.91 | 687280 |
| 1780439700 | 92.25 | -0.47 | -0.50 | 92.22 | 92.4199 | 91.69 | 460898 |
| 1780353300 | 92.7168 | -0.53 | -0.57 | 92.96 | 93.09 | 92.43 | 652258 |
| 1780094100 | 93.25 | -0.46 | -0.49 | 93.53 | 93.74 | 93.25 | 451968 |
| 1780007700 | 93.71 | 0.03 | 0.03 | 93.72 | 94.08 | 93.48 | 485850 |
| 1779921300 | 93.68 | -0.44 | -0.47 | 93.95 | 94.65 | 93.665 | 796182 |
| 1779834900 | 94.12 | -0.39 | -0.41 | 94.64 | 94.64 | 94.015 | 516633 |
| 1779489300 | 94.51 | 0.79 | 0.85 | 94 | 94.816991 | 94 | 372842 |
| 1779402900 | 93.7171 | -0.05 | -0.06 | 93.28 | 93.755 | 92.74 | 1181071 |
| 1779316500 | 93.77 | 0.15 | 0.16 | 93.68 | 93.93 | 93.16 | 811619 |
| 1779230100 | 93.62 | -0.3 | -0.32 | 93.66 | 94.29 | 93.325 | 684704 |
| 1779143700 | 93.9188 | 1.42 | 1.54 | 92.5 | 93.97 | 92.36 | 641734 |
| 1778884500 | 92.4976 | -0.15 | -0.16 | 92.72 | 93.09 | 92.48 | 549487 |
| 1778798100 | 92.647 | 0.41 | 0.44 | 92.59 | 93.07 | 92.545 | 712125 |
| 1778711700 | 92.24 | -0.16 | -0.17 | 92.11 | 92.56 | 91.7901 | 664206 |
| 1778625300 | 92.4 | 0.68 | 0.74 | 91.92 | 92.68 | 91.48 | 1452342 |
| 1778538900 | 91.72 | -0.59 | -0.64 | 92.11 | 92.27 | 91.47 | 1013188 |
| 1778279700 | 92.31 | -0.19 | -0.21 | 92.6 | 92.74 | 92.12 | 434481 |
| 1778193300 | 92.5 | -0.81 | -0.87 | 92.94 | 93.23 | 92.36 | 796525 |
| 1778106900 | 93.31 | -0.12 | -0.13 | 93.53 | 93.67 | 93.085 | 473947 |
| 1778020500 | 93.4306 | 0.46 | 0.49 | 93.06 | 93.68 | 92.77 | 449759 |
| 1777934100 | 92.9746 | -0.49 | -0.52 | 93.29 | 93.76 | 92.82 | 364978 |
| 1777674900 | 93.46 | -0.34 | -0.36 | 94.15 | 94.37 | 93.46 | 492339 |
| 1777588500 | 93.8 | 0.68 | 0.73 | 92.91 | 93.96 | 92.9 | 571930 |
| 1777502100 | 93.12 | 0.18 | 0.19 | 92.99 | 93.38 | 92.77 | 354505 |
| 1777415700 | 92.941 | 0.08 | 0.09 | 93.29 | 93.66 | 92.72 | 544850 |
| 1777329300 | 92.8562 | -0.1 | -0.11 | 92.72 | 93.52 | 92.72 | 470916 |
| 1777070100 | 92.96 | -0.53 | -0.57 | 93.38 | 93.38 | 92.73 | 462333 |
| 1776983700 | 93.49 | 0.06 | 0.07 | 93.21 | 93.59 | 92.78 | 397936 |
| 1776897300 | 93.4263 | -0.1 | -0.11 | 93.91 | 94.02 | 93.275 | 321839 |
| 1776810900 | 93.5302 | -0.92 | -0.98 | 94.56 | 94.56 | 93.34 | 571442 |
| 1776724500 | 94.4537 | -0.28 | -0.30 | 94.52 | 94.99 | 94.31 | 555989 |
| 1776465300 | 94.7363 | 0.77 | 0.82 | 94.39 | 95.145 | 94.14 | 715644 |
| 1776378900 | 93.97 | -0.16 | -0.17 | 94.06 | 94.615 | 93.94 | 456449 |
| 1776292500 | 94.13 | 0.1 | 0.11 | 93.99 | 94.3 | 93.5 | 528374 |
| 1776206100 | 94.03 | 0.12 | 0.13 | 93.64 | 94.14 | 93.465 | 577161 |
| 1776119700 | 93.91 | 0.75 | 0.81 | 92.9 | 93.93 | 92.85 | 483465 |
| 1775860500 | 93.16 | -1.26 | -1.33 | 94.49 | 94.49 | 93.03 | 503413 |
| 1775774100 | 94.42 | -0.1 | -0.11 | 94.16 | 94.7 | 93.82 | 345361 |
| 1775687700 | 94.52 | 1.94 | 2.10 | 93.75 | 94.52 | 93.56 | 558932 |
| 1775601300 | 92.58 | -0.75 | -0.80 | 92.92 | 92.975 | 92.27 | 991951 |
| 1775514900 | 93.33 | 0.27 | 0.29 | 92.82 | 93.33 | 92.61 | 489854 |
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.
