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 | 5.5875 | 5.64279943446 | 99.02 | 107.95 | 99.02 | 614100 | 104.79914117 | CS |
| 4 | -14.2725 | -12.0058041723 | 118.88 | 126.9549 | 93.8164 | 810824 | 107.70315318 | CS |
| 12 | 11.9675 | 12.9182858377 | 92.64 | 126.9549 | 90.155 | 659815 | 109.8770902 | CS |
| 26 | 0.4575 | 0.439270283245 | 104.15 | 126.9549 | 83.49 | 618957 | 101.92525765 | CS |
| 52 | -0.3925 | -0.37380952381 | 105 | 129.1 | 83.49 | 505204 | 105.52574229 | CS |
| 156 | -44.9425 | -30.0518221331 | 149.55 | 159.87 | 65.1 | 370668 | 105.07247116 | CS |
| 260 | -8.9825 | -7.90782639317 | 113.59 | 171.66 | 65.1 | 340663 | 111.31113388 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 104.29 | -1.48 | -1.40 | 104.86 | 105.045 | 101.36 | 443539 |
| 1783463700 | 105.77 | -2.08 | -1.93 | 106.34 | 107.57 | 105.1 | 611915 |
| 1783377300 | 107.85 | 5.4 | 5.27 | 101.43 | 107.95 | 100.675 | 541252 |
| 1783031700 | 102.45 | 3.43 | 3.46 | 99.02 | 103.09 | 99.02 | 859694 |
| 1782945300 | 99.02 | -0.19 | -0.19 | 98.74 | 100.42 | 97.96 | 722795 |
| 1782858900 | 99.21 | 4.27 | 4.50 | 95.31 | 99.61 | 95.3 | 828773 |
| 1782772500 | 94.94 | -8.14 | -7.90 | 102.12 | 102.28 | 93.8164 | 1775262 |
| 1782513300 | 103.08 | -8.42 | -7.55 | 106.345 | 106.345 | 96.93 | 2110155 |
| 1782426900 | 111.5 | -6.66 | -5.64 | 124 | 125 | 110.38 | 1165366 |
| 1782340500 | 118.16 | 2.34 | 2.02 | 115.67 | 118.295 | 115.22 | 655335 |
| 1782254100 | 115.82 | -4.18 | -3.48 | 118.1 | 121.005 | 115.79 | 703881 |
| 1782167700 | 120 | 6.19 | 5.44 | 122.59 | 126.9549 | 119.36 | 1215421 |
| 1781822100 | 113.81 | 3.41 | 3.09 | 110.592 | 114.07 | 108.75 | 904886 |
| 1781735700 | 110.4 | -1.74 | -1.55 | 110.9 | 114.79 | 110.09 | 493992 |
| 1781649300 | 112.14 | -4.75 | -4.06 | 116.89 | 118.39 | 111.7 | 448164 |
| 1781562900 | 116.89 | -1.55 | -1.31 | 120.4 | 121.345 | 116.355 | 338942 |
| 1781303700 | 118.44 | -1.61 | -1.34 | 120.62 | 122 | 118.28 | 378592 |
| 1781217300 | 120.05 | 2.35 | 2.00 | 118.88 | 120.56 | 116.475 | 396864 |
| 1781130900 | 117.7 | -1.65 | -1.38 | 119.53 | 121.86 | 117.54 | 428574 |
| 1781044500 | 119.35 | -1.09 | -0.91 | 121.76 | 122.69 | 117.31 | 420363 |
| 1780958100 | 120.44 | 2.98 | 2.54 | 119.36 | 121.62 | 119.01 | 423213 |
| 1780698900 | 117.46 | -4.34 | -3.56 | 120 | 121.18 | 116.76 | 287582 |
| 1780612500 | 121.8 | -1.35 | -1.10 | 122.46 | 123.4 | 120.575 | 643352 |
| 1780526100 | 123.15 | -0.75 | -0.61 | 122.23 | 125.12 | 121.83 | 423655 |
| 1780439700 | 123.9 | 5.75 | 4.87 | 119.4 | 125 | 119.365 | 471278 |
| 1780353300 | 118.15 | -0.14 | -0.12 | 116.5 | 118.415 | 115.83 | 365234 |
| 1780094100 | 118.29 | -0.83 | -0.70 | 118.97 | 121.04 | 117.63 | 475825 |
| 1780007700 | 119.12 | 1.28 | 1.09 | 117.12 | 119.59 | 115.345 | 456075 |
| 1779921300 | 117.84 | 1.18 | 1.01 | 117.87 | 119.87 | 117.07 | 502580 |
| 1779834900 | 116.66 | 3.19 | 2.81 | 114.23 | 117.255 | 113.57 | 396229 |
| 1779489300 | 113.47 | 2.72 | 2.46 | 111.98 | 115.72 | 109.64 | 307261 |
| 1779402900 | 110.75 | 1.53 | 1.40 | 106.99 | 111.28 | 106.99 | 429581 |
| 1779316500 | 109.22 | 4.22 | 4.02 | 105.49 | 109.29 | 104.845 | 311444 |
| 1779230100 | 105 | -3.5 | -3.23 | 106.87 | 107.4 | 103.69 | 572474 |
| 1779143700 | 108.5 | -1.99 | -1.80 | 111.81 | 113.94 | 108.32 | 399322 |
| 1778884500 | 110.49 | -5.13 | -4.44 | 114.22 | 114.22 | 109.7787 | 393278 |
| 1778798100 | 115.62 | 0.67 | 0.58 | 115.79 | 117.29 | 114.6201 | 406158 |
| 1778711700 | 114.95 | 0.25 | 0.22 | 115.45 | 116.95 | 114.3801 | 452321 |
| 1778625300 | 114.7 | -1.31 | -1.13 | 115.58 | 115.98 | 112.89 | 369376 |
| 1778538900 | 116.01 | 1.66 | 1.45 | 114.62 | 117.2 | 110.88 | 558287 |
| 1778279700 | 114.35 | 2 | 1.78 | 113.34 | 116.06 | 112.35 | 569347 |
| 1778193300 | 112.35 | -1.37 | -1.20 | 113.72 | 114.49 | 112.11 | 445466 |
| 1778106900 | 113.72 | 3.49 | 3.17 | 112.26 | 115.44 | 111.77 | 520546 |
| 1778020500 | 110.23 | 2.07 | 1.91 | 109.2 | 110.72 | 107.445 | 511184 |
| 1777934100 | 108.16 | -2.69 | -2.43 | 110.6 | 111.325 | 107.005 | 596336 |
| 1777674900 | 110.85 | -0.86 | -0.77 | 110.56 | 113.25 | 109.1054 | 875280 |
| 1777588500 | 111.71 | 3.47 | 3.21 | 107.44 | 111.8 | 106.9 | 701077 |
| 1777502100 | 108.24 | -2.12 | -1.92 | 108.83 | 110.87 | 106.6065 | 564111 |
| 1777415700 | 110.36 | -2.78 | -2.46 | 113.14 | 113.14 | 110.075 | 665439 |
| 1777329300 | 113.14 | -0.55 | -0.48 | 115.27 | 117.96 | 112.95 | 1048772 |
| 1777070100 | 113.69 | 4.29 | 3.92 | 110.59 | 115.64 | 110.27 | 1508357 |
| 1776983700 | 109.4 | 9.41 | 9.41 | 98 | 110.515 | 98 | 1610234 |
| 1776897300 | 99.99 | -1.36 | -1.34 | 102.54 | 103.19 | 99.355 | 760849 |
| 1776810900 | 101.35 | -0.09 | -0.09 | 101.62 | 103.78 | 101.13 | 603497 |
| 1776724500 | 101.44 | 2.79 | 2.83 | 97.97 | 101.96 | 97.97 | 825092 |
| 1776465300 | 98.65 | 5.95 | 6.42 | 95.39 | 101.01 | 95.39 | 1051837 |
| 1776378900 | 92.7 | -0.48 | -0.52 | 92.64 | 94.14 | 90.155 | 663739 |
| 1776292500 | 93.18 | -0.56 | -0.60 | 93.59 | 94.05 | 91.73 | 258996 |
| 1776206100 | 93.74 | 0.31 | 0.33 | 93.24 | 95.37 | 92.95 | 333236 |
| 1776119700 | 93.43 | -0.57 | -0.61 | 93.27 | 93.785 | 90.62 | 783591 |
| 1775860500 | 94 | -2.65 | -2.74 | 97.47 | 97.47 | 93.915 | 371806 |
| 1775774100 | 96.65 | -0.37 | -0.38 | 96.4 | 97.06 | 94.97 | 497467 |
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.
