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 | 0.87 | 0.943089430894 | 92.25 | 93.3151 | 92.195 | 4386022 | 92.94720864 | SP |
| 4 | 0.545 | 0.588711855252 | 92.575 | 93.3151 | 91.08 | 5019318 | 92.23177431 | SP |
| 12 | -1.08 | -1.14649681529 | 94.2 | 95.42 | 91.08 | 5747579 | 93.27234668 | SP |
| 26 | -2.53 | -2.645060115 | 95.65 | 99.18 | 91.08 | 7124119 | 95.6234437 | SP |
| 52 | -2.97 | -3.09085232594 | 96.09 | 99.18 | 91.04 | 7197320 | 94.66875984 | SP |
| 156 | -19.24 | -17.1235315059 | 112.36 | 113.485 | 88.855 | 8071787 | 97.35019455 | SP |
| 260 | -20.595 | -18.1110671415 | 113.715 | 126.2 | 88.855 | 7533182 | 104.46082183 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 93.02 | -0.15 | -0.16 | 93.2 | 93.34 | 92.81 | 6272178 |
| 1738280100 | 93.17 | 0.2 | 0.22 | 93.17 | 93.3151 | 93.08 | 4359481 |
| 1738193700 | 92.97 | -0.11 | -0.12 | 93.18 | 93.25 | 92.7 | 4918403 |
| 1738107300 | 93.08 | 0.01 | 0.01 | 92.84 | 93.1 | 92.775 | 3899815 |
| 1738020900 | 93.07 | 0.6 | 0.65 | 93.08 | 93.15 | 92.865 | 4285341 |
| 1737761700 | 92.47 | -0.05 | -0.05 | 92.25 | 92.5763 | 92.195 | 4460915 |
| 1737675300 | 92.52 | 0 | 0.00 | 92.52 | 92.52 | 92.52 | 0 |
| 1737588900 | 92.52 | -0.24 | -0.26 | 92.71 | 92.7299 | 92.41 | 3561122 |
| 1737502500 | 92.76 | 0.31 | 0.34 | 92.75 | 92.825 | 92.61 | 4371817 |
| 1737156900 | 92.45 | 0.07 | 0.08 | 92.52 | 92.58 | 92.355 | 3911084 |
| 1737070500 | 92.38 | 0.22 | 0.24 | 92.085 | 92.58 | 91.96 | 7680344 |
| 1736984100 | 92.16 | 0.96 | 1.05 | 92.13 | 92.23 | 91.975 | 7846482 |
| 1736897700 | 91.2 | 0.03 | 0.03 | 91.2 | 91.28 | 91.08 | 4367324 |
| 1736811300 | 91.17 | -0.16 | -0.18 | 91.28 | 91.3099 | 91.08 | 5092844 |
| 1736552100 | 91.33 | -0.67 | -0.73 | 91.455 | 91.63 | 91.23 | 8210222 |
| 1736379300 | 92 | 0.16 | 0.17 | 91.71 | 92.02 | 91.685 | 6402914 |
| 1736292900 | 91.84 | -0.42 | -0.46 | 92.15 | 92.21 | 91.75 | 5524407 |
| 1736206500 | 92.26 | -0.09 | -0.10 | 92.24 | 92.3298 | 92.06 | 3894203 |
| 1735947300 | 92.35 | -0.15 | -0.16 | 92.6 | 92.665 | 92.3201 | 2858097 |
| 1735860900 | 92.5 | 0.05 | 0.05 | 92.65 | 92.775 | 92.31 | 5033763 |
| 1735688100 | 92.45 | -0.17 | -0.18 | 92.75 | 92.816 | 92.375 | 5855976 |
| 1735601700 | 92.62 | 0.54 | 0.59 | 92.53 | 92.67 | 92.515 | 4790681 |
| 1735342500 | 92.08 | -0.24 | -0.26 | 92.26 | 92.385 | 92.06 | 3792184 |
| 1735256100 | 92.32 | 0.07 | 0.08 | 91.96 | 92.36 | 91.925 | 3703262 |
| 1735077840 | 92.25 | 0.05 | 0.05 | 92.01 | 92.26 | 91.97 | 3076141 |
| 1734996900 | 92.2 | -0.41 | -0.44 | 92.54 | 92.58 | 92.13 | 5953890 |
| 1734737700 | 92.61 | 0.34 | 0.37 | 92.74 | 92.9 | 92.59 | 6067212 |
| 1734651300 | 92.27 | -0.42 | -0.45 | 92.38 | 92.44 | 92.115 | 9269527 |
| 1734564900 | 92.69 | -1.03 | -1.10 | 93.4 | 93.52 | 92.62 | 11551947 |
| 1734478500 | 93.72 | 0 | 0.00 | 93.7 | 93.87 | 93.67 | 4880931 |
| 1734392100 | 93.72 | 0.03 | 0.03 | 93.86 | 93.871 | 93.62 | 4610928 |
| 1734132900 | 93.69 | -0.44 | -0.47 | 93.98 | 94.005 | 93.6438 | 5206247 |
| 1734046500 | 94.13 | -0.36 | -0.38 | 94.38 | 94.457 | 94.1 | 4518061 |
| 1733960100 | 94.49 | -0.28 | -0.30 | 94.91 | 95 | 94.46 | 6453009 |
| 1733873700 | 94.77 | -0.17 | -0.18 | 94.74 | 94.84 | 94.65 | 3543368 |
| 1733787300 | 94.94 | -0.33 | -0.35 | 95.14 | 95.16 | 94.94 | 4302332 |
| 1733528100 | 95.27 | 0.3 | 0.32 | 95.36 | 95.42 | 95.065 | 6880157 |
| 1733441700 | 94.97 | -0.01 | -0.01 | 94.7 | 95.03 | 94.7 | 5255634 |
| 1733355300 | 94.98 | 0.36 | 0.38 | 94.38 | 95.01 | 94.345 | 5908763 |
| 1733268900 | 94.62 | -0.27 | -0.28 | 94.98 | 95.025 | 94.56 | 5364773 |
| 1733182500 | 94.89 | -0.3 | -0.32 | 94.61 | 95.01 | 94.5 | 5950644 |
| 1732917840 | 95.19 | 0.4 | 0.42 | 95.13 | 95.2 | 95 | 5136170 |
| 1732750500 | 94.79 | 0.38 | 0.40 | 94.79 | 94.92 | 94.595 | 5587567 |
| 1732664100 | 94.41 | -0.2 | -0.21 | 94.42 | 94.44 | 94.2201 | 5092171 |
| 1732577700 | 94.61 | 1.01 | 1.08 | 94.44 | 94.635 | 94.315 | 7670978 |
| 1732318500 | 93.6 | 0.06 | 0.06 | 93.67 | 93.725 | 93.5 | 5370276 |
| 1732232100 | 93.54 | -0.05 | -0.05 | 93.66 | 93.83 | 93.42 | 5098242 |
| 1732145700 | 93.59 | -0.14 | -0.15 | 93.47 | 93.76 | 93.44 | 5752917 |
| 1732059300 | 93.73 | 0.2 | 0.21 | 93.81 | 93.88 | 93.685 | 4951528 |
| 1731972900 | 93.53 | 0.21 | 0.23 | 93.28 | 93.59 | 93.173471 | 4788179 |
| 1731713700 | 93.32 | 0.04 | 0.04 | 93.1 | 93.63 | 92.9 | 16764553 |
| 1731627300 | 93.28 | -0.01 | -0.01 | 93.44 | 93.66 | 93.17 | 7510271 |
| 1731540900 | 93.29 | -0.06 | -0.06 | 93.77 | 93.78 | 93.17 | 6704037 |
| 1731454500 | 93.35 | -0.59 | -0.63 | 93.57 | 93.76 | 93.235 | 8037617 |
| 1731368100 | 93.94 | -0.26 | -0.28 | 93.92 | 93.9551 | 93.775 | 3979980 |
| 1731108900 | 94.2 | 0.2 | 0.21 | 94.2 | 94.475 | 94.09 | 12335268 |
| 1731022500 | 94 | 0.75 | 0.80 | 93.63 | 94.1699 | 93.58 | 15673965 |
| 1730936100 | 93.25 | -0.97 | -1.03 | 93.04 | 93.5101 | 93.01 | 15026208 |
| 1730849700 | 94.22 | 0.05 | 0.05 | 94.05 | 94.335 | 93.735 | 8116715 |
| 1730763300 | 94.17 | 0.5 | 0.53 | 94.32 | 94.4371 | 93.9918 | 8193540 |
| 1730500500 | 93.67 | -0.85 | -0.90 | 94.365 | 94.46 | 93.64 | 15703962 |
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
