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 | -9.315 | -9.29501571621 | 100.215 | 100.7 | 89.87 | 20082886 | 94.28031946 | CS |
| 4 | 2.2 | 2.48027057497 | 88.7 | 107.88 | 87.35 | 18252978 | 96.1655321 | CS |
| 12 | -10.02 | -9.92865636147 | 100.92 | 112.03 | 83.54 | 24828247 | 96.45357397 | CS |
| 26 | -2.73 | -2.91573213714 | 93.63 | 114.8 | 83.54 | 22756246 | 98.5148135 | CS |
| 52 | -6 | -6.1919504644 | 96.9 | 157.485 | 83.54 | 23112101 | 108.00351251 | CS |
| 156 | -0.72 | -0.785854616896 | 91.62 | 157.485 | 48.44 | 18814275 | 82.93851676 | CS |
| 260 | 36.29 | 66.4530305805 | 54.61 | 157.485 | 31.13 | 19564417 | 76.35813088 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 90.54 | -3.09 | -3.30 | 96.01 | 96.12 | 89.39 | 19946593 |
| 1740785700 | 93.63 | 1.81 | 1.97 | 91 | 94.46 | 89.87 | 23124090 |
| 1740699300 | 91.82 | -5.89 | -6.03 | 97.84 | 99.885 | 91.49 | 22356680 |
| 1740612900 | 97.71 | 4.49 | 4.82 | 96 | 99.72 | 95.7 | 20892183 |
| 1740526500 | 93.22 | -2.19 | -2.30 | 95.5 | 95.93 | 92.755 | 18343936 |
| 1740440100 | 95.41 | -3.43 | -3.47 | 100.215 | 100.7 | 95.28 | 14617579 |
| 1740180900 | 98.84 | -4.34 | -4.21 | 103.64 | 103.72 | 97.75 | 18641109 |
| 1740094500 | 103.18 | -1.18 | -1.13 | 103.98 | 104.85 | 102.34 | 14081978 |
| 1740008100 | 104.36 | -2.43 | -2.28 | 105.79 | 107.19 | 103.62 | 17992108 |
| 1739921700 | 106.79 | 7.27 | 7.31 | 102.54 | 107.88 | 102.54 | 25644565 |
| 1739576100 | 99.52 | 3.86 | 4.04 | 98.27 | 100.6983 | 98.1393 | 20175447 |
| 1739489700 | 95.66 | 3.98 | 4.34 | 92 | 96.065 | 92 | 16566294 |
| 1739403300 | 91.68 | -2.4 | -2.55 | 89.6 | 92.64 | 87.46 | 21474821 |
| 1739316900 | 94.08 | -1.85 | -1.93 | 94.245 | 95.84 | 93.56 | 12114100 |
| 1739230500 | 95.93 | 3.63 | 3.93 | 93.16 | 96.26 | 93.16 | 16203662 |
| 1738971300 | 92.3 | -2.24 | -2.37 | 95.655 | 95.91 | 91.59 | 14596176 |
| 1738884900 | 94.54 | 0.94 | 1.00 | 94.88 | 96.6088 | 93.58 | 16121034 |
| 1738798500 | 93.6 | 2.94 | 3.24 | 90.39 | 93.65 | 90.22 | 15663730 |
| 1738712100 | 90.66 | 0.74 | 0.82 | 89 | 91.45 | 89 | 13464226 |
| 1738625700 | 89.92 | -1.32 | -1.45 | 88.7 | 91.4 | 88.0193 | 16401821 |
| 1738366500 | 91.24 | -1.26 | -1.36 | 91.65 | 94.27 | 91.14 | 20500271 |
| 1738280100 | 92.5 | 3.49 | 3.92 | 90.64 | 93.16 | 90.3 | 22223530 |
| 1738193700 | 89.01 | 0.76 | 0.86 | 89.88 | 90.45 | 87.76 | 25274504 |
| 1738107300 | 88.25 | -2.86 | -3.14 | 92.605 | 92.64 | 88.04 | 34327722 |
| 1738020900 | 91.11 | -12.08 | -11.71 | 94.86 | 96.1 | 88.36 | 49755402 |
| 1737761700 | 103.19 | -6.04 | -5.53 | 105.58 | 105.64 | 102.72 | 19598606 |
| 1737675300 | 109.23 | 0 | 0.00 | 109.23 | 109.23 | 109.23 | 0 |
| 1737588900 | 109.23 | -0.15 | -0.14 | 109.165 | 110.67 | 107.76 | 18304891 |
| 1737502500 | 109.38 | 3.63 | 3.43 | 106 | 110.24 | 105.26 | 22940626 |
| 1737156900 | 105.75 | 3.15 | 3.07 | 104.63 | 105.88 | 102.5 | 18845845 |
| 1737070500 | 102.6 | -0.59 | -0.57 | 104.32 | 104.8 | 101.87 | 16247619 |
| 1736984100 | 103.19 | 5.83 | 5.99 | 99.415 | 103.9299 | 99.35 | 27543613 |
| 1736897700 | 97.36 | 2.3 | 2.42 | 97.05 | 97.41 | 95.38 | 18602546 |
| 1736811300 | 95.06 | -4.28 | -4.31 | 95.81 | 96 | 92.88 | 22663358 |
| 1736552100 | 99.34 | -0.07 | -0.07 | 98.33 | 100.78 | 96.87 | 19971166 |
| 1736379300 | 99.41 | -2.5 | -2.45 | 103 | 103.46 | 98.3 | 33133205 |
| 1736292900 | 101.91 | 2.65 | 2.67 | 103.41 | 106.7399 | 101.16 | 52021685 |
| 1736206500 | 99.26 | 9.39 | 10.45 | 95.565 | 101.52 | 95.565 | 40477608 |
| 1735947300 | 89.87 | 2.54 | 2.91 | 88 | 90.195 | 87.69 | 17031210 |
| 1735860900 | 87.33 | 3.17 | 3.77 | 84.98 | 87.65 | 84.8 | 18469981 |
| 1735688100 | 84.16 | -1.15 | -1.35 | 85.63 | 86.4 | 84.09 | 18660467 |
| 1735601700 | 85.31 | -3.32 | -3.75 | 87.05 | 87.05 | 84.58 | 21376674 |
| 1735342500 | 88.63 | -1.19 | -1.32 | 89 | 89.3099 | 87.58 | 19109767 |
| 1735256100 | 89.82 | 0.54 | 0.60 | 88.51 | 90.63 | 88.2001 | 14477127 |
| 1735077840 | 89.28 | -0.44 | -0.49 | 89.59 | 89.7 | 88.23 | 13021259 |
| 1734996900 | 89.72 | -0.4 | -0.44 | 90.05 | 91.1 | 88.4 | 25570497 |
| 1734737700 | 90.12 | 3.03 | 3.48 | 85.15 | 90.25 | 83.54 | 47337320 |
| 1734651300 | 87.09 | -16.81 | -16.18 | 90.13 | 91 | 84.61 | 88515853 |
| 1734564900 | 103.9 | -4.7 | -4.33 | 110.25 | 112.03 | 102.73 | 61237781 |
| 1734478500 | 108.6 | 0.34 | 0.31 | 109.94 | 110.49 | 107.68 | 34849226 |
| 1734392100 | 108.26 | 5.76 | 5.62 | 105.61 | 111.13 | 104.55 | 41749876 |
| 1734132900 | 102.5 | 4.26 | 4.34 | 100.765 | 103.2 | 100.1 | 23166129 |
| 1734046500 | 98.24 | -3.82 | -3.74 | 101.44 | 101.44 | 97.76 | 18900694 |
| 1733960100 | 102.055 | 3.96 | 4.03 | 99.5 | 102.66 | 98.3 | 15134473 |
| 1733873700 | 98.1 | -4.72 | -4.59 | 104.91 | 104.91 | 97.2701 | 23180308 |
| 1733787300 | 102.82 | 1.65 | 1.63 | 100.92 | 104.5 | 100.37 | 13688560 |
| 1733528100 | 101.17 | 0.3 | 0.30 | 100.99 | 102.19 | 100.03 | 12115642 |
| 1733441700 | 100.87 | -2.33 | -2.26 | 103.86 | 104.2498 | 100.62 | 13209086 |
| 1733355300 | 103.2 | 3.36 | 3.37 | 100.77 | 103.41 | 99.8 | 15785554 |
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
