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 | -8.82 | -10.1965317919 | 86.5 | 91.23 | 76.57 | 3235930 | 82.15084343 | CS |
| 4 | -16.45 | -17.4758312971 | 94.13 | 104 | 71.05 | 3006600 | 84.53326725 | CS |
| 12 | -8.14 | -9.4849685388 | 85.82 | 104 | 71.05 | 2009479 | 86.14002832 | CS |
| 26 | 31.31 | 67.5221048091 | 46.37 | 104 | 45.5 | 1894408 | 75.06004226 | CS |
| 52 | 29.28 | 60.4958677686 | 48.4 | 104 | 38.285 | 1555949 | 64.33234895 | CS |
| 156 | -16.48 | -17.5021240442 | 94.16 | 105.05 | 35.35 | 1314070 | 61.76396553 | CS |
| 260 | -12.93 | -14.2699481293 | 90.61 | 112.08 | 35.35 | 1279949 | 70.56339556 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 77.68 | -0.45 | -0.58 | 77.5 | 79.14 | 75.52 | 1783058 |
| 1739489700 | 78.13 | -1.09 | -1.38 | 79.3 | 80.85 | 76.57 | 2281521 |
| 1739403300 | 79.22 | -0.38 | -0.48 | 77.83 | 80.55 | 76.58 | 1945891 |
| 1739316900 | 79.6 | -2.33 | -2.84 | 80.55 | 81.7704 | 79.47 | 2549277 |
| 1739230500 | 81.93 | -3.97 | -4.62 | 86.03 | 86.353 | 81.69 | 3574405 |
| 1738971300 | 85.9 | -6.77 | -7.31 | 86.5 | 91.49 | 84.34 | 6389744 |
| 1738884900 | 92.67 | 3.48 | 3.90 | 94 | 95 | 88.15 | 5123484 |
| 1738798500 | 89.19 | 2.86 | 3.31 | 87 | 90.6499 | 86.0001 | 2892323 |
| 1738712100 | 86.33 | 2.02 | 2.40 | 86.39 | 88.03 | 84.39 | 3093657 |
| 1738625700 | 84.31 | -0.75 | -0.88 | 80.1 | 85.96 | 78.8 | 2007598 |
| 1738366500 | 85.06 | 1.08 | 1.29 | 85.3 | 88 | 84.54 | 2102650 |
| 1738280100 | 83.98 | 6.07 | 7.79 | 84.015 | 88.99 | 83.07 | 2721095 |
| 1738193700 | 77.91 | 0.11 | 0.14 | 78.11 | 80.87 | 77.4001 | 1863706 |
| 1738107300 | 77.8 | 3.63 | 4.89 | 76.8 | 78.06 | 74.91 | 3534111 |
| 1738020900 | 74.17 | -21.48 | -22.46 | 84.36 | 86.7999 | 71.05 | 7457455 |
| 1737761700 | 95.65 | -4.73 | -4.71 | 100 | 100.6389 | 95.47 | 1781867 |
| 1737675300 | 100.38 | 0 | 0.00 | 100.38 | 100.38 | 100.38 | 0 |
| 1737588900 | 100.38 | 2.93 | 3.01 | 99.49 | 104 | 99.1 | 2030427 |
| 1737502500 | 97.45 | 3.04 | 3.22 | 95 | 97.76 | 93.83 | 1757213 |
| 1737156900 | 94.41 | 5.05 | 5.65 | 94.13 | 94.69 | 91.64 | 1873465 |
| 1737070500 | 89.36 | 0.96 | 1.09 | 89.28 | 90.87 | 87.765 | 1617367 |
| 1736984100 | 88.4 | 3.32 | 3.90 | 88.15 | 89.21 | 86.16 | 1141153 |
| 1736897700 | 85.08 | 1.34 | 1.60 | 85.1 | 87.24 | 84.65 | 1192015 |
| 1736811300 | 83.74 | -0.64 | -0.76 | 82 | 83.98 | 80 | 1996054 |
| 1736552100 | 84.38 | -0.81 | -0.95 | 83.36 | 86.02 | 82.7 | 1236403 |
| 1736379300 | 85.19 | -1.4 | -1.62 | 85.77 | 86.6599 | 83.23 | 1114603 |
| 1736292900 | 86.59 | -3.85 | -4.26 | 90.78 | 91.33 | 85.4028 | 1714555 |
| 1736206500 | 90.44 | 1.09 | 1.22 | 90.92 | 92.76 | 89.875 | 1803624 |
| 1735947300 | 89.35 | 3.75 | 4.38 | 86.36 | 89.61 | 86.28 | 1506295 |
| 1735860900 | 85.6 | 1.65 | 1.97 | 84.16 | 86.2625 | 82.31 | 1449046 |
| 1735688100 | 83.95 | 0.11 | 0.13 | 83.97 | 85.5 | 83.23 | 954807 |
| 1735601700 | 83.84 | -0.52 | -0.62 | 83.21 | 84.88 | 82.03 | 724423 |
| 1735342500 | 84.36 | -1.33 | -1.55 | 84.86 | 85.93 | 83.26 | 583624 |
| 1735256100 | 85.69 | 1.35 | 1.60 | 83.63 | 86.4 | 83.03 | 677948 |
| 1735077840 | 84.34 | 1.12 | 1.35 | 82.9 | 84.53 | 81.65 | 514446 |
| 1734996900 | 83.22 | -1.86 | -2.19 | 85.25 | 86.43 | 82.89 | 1538557 |
| 1734737700 | 85.08 | 1.52 | 1.82 | 82.3 | 86.55 | 81.865 | 2130118 |
| 1734651300 | 83.56 | 0.66 | 0.80 | 84.4 | 87.39 | 82.615 | 1482551 |
| 1734564900 | 82.9 | -6.02 | -6.77 | 89.97 | 90.47 | 81.385 | 3040458 |
| 1734478500 | 88.92 | -4.26 | -4.57 | 91.4 | 92.18 | 88.5 | 1391581 |
| 1734392100 | 93.18 | 0.26 | 0.28 | 92.83 | 95.68 | 92.61 | 1654195 |
| 1734132900 | 92.92 | 2.17 | 2.39 | 93.6 | 96.25 | 91.1 | 1427830 |
| 1734046500 | 90.75 | 2.55 | 2.89 | 89.87 | 94.82 | 89 | 1836131 |
| 1733960100 | 88.2 | 1.23 | 1.41 | 87.78 | 89.8991 | 86.99 | 1594289 |
| 1733873700 | 86.97 | -2.83 | -3.15 | 89.8 | 90.155 | 86.21 | 1571609 |
| 1733787300 | 89.8 | -3.04 | -3.27 | 93.38 | 93.38 | 88.8 | 1145927 |
| 1733528100 | 92.84 | 0.2 | 0.22 | 93.21 | 94.22 | 91.55 | 1483211 |
| 1733441700 | 92.64 | -2.26 | -2.38 | 94.08 | 95.3 | 92.28 | 1608887 |
| 1733355300 | 94.9 | 6.2 | 6.99 | 90 | 95.92 | 89.755 | 3231564 |
| 1733268900 | 88.7 | 2.33 | 2.70 | 86.96 | 89.92 | 86.24 | 1421739 |
| 1733182500 | 86.37 | -0.6 | -0.69 | 87.19 | 88.335 | 86.14 | 1007044 |
| 1732917840 | 86.97 | 3.2 | 3.82 | 84.69 | 87.23 | 83.91 | 975161 |
| 1732750500 | 83.77 | -3.21 | -3.69 | 86.13 | 87 | 82.61 | 1477117 |
| 1732664100 | 86.98 | -0.22 | -0.25 | 87.2 | 88.94 | 86.52 | 1144390 |
| 1732577700 | 87.2 | -1.89 | -2.12 | 89.61 | 90.6 | 86.955 | 3244511 |
| 1732318500 | 89.09 | 3.48 | 4.06 | 85.82 | 89.64 | 85.2201 | 2309649 |
| 1732232100 | 85.61 | 3.14 | 3.81 | 86.32 | 90.1199 | 85.55 | 3656574 |
| 1732145700 | 82.47 | -0.01 | -0.01 | 81.65 | 83.12 | 80.22 | 1586155 |
| 1732059300 | 82.48 | 1.94 | 2.41 | 79.68 | 82.97 | 79 | 1278100 |
| 1731972900 | 80.54 | -0.91 | -1.12 | 81.95 | 82.025 | 80.01 | 1341660 |
| 1731713700 | 81.45 | -3.68 | -4.32 | 83.6 | 84.45 | 79.94 | 1784076 |
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
