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 | -4.95 | -4.83021077283 | 102.48 | 102.54 | 91.77 | 2525840 | 95.45360675 | CS |
| 4 | -0.11 | -0.112658746415 | 97.64 | 102.94 | 91.77 | 2241456 | 98.65166324 | CS |
| 12 | 4.71 | 5.07433742728 | 92.82 | 104.1 | 91.77 | 2025168 | 98.03195111 | CS |
| 26 | 11.48 | 13.341080767 | 86.05 | 104.1 | 85.27 | 1647718 | 94.43055291 | CS |
| 52 | 24.77 | 34.0434304563 | 72.76 | 104.1 | 69.39 | 1566613 | 86.08224013 | CS |
| 156 | 0.33 | 0.33950617284 | 97.2 | 104.1 | 67.03 | 1525972 | 83.40659065 | CS |
| 260 | 19.59 | 25.1347190146 | 77.94 | 104.1 | 66.33 | 1452880 | 82.26070228 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744411200 | 97.53 | 0.81 | 0.84 | 96.35 | 98.29 | 95.28 | 1321307 |
| 1744324800 | 96.72 | 0.37 | 0.38 | 96.13 | 98.34 | 94.75 | 2098125 |
| 1744238400 | 96.35 | 2.12 | 2.25 | 93.57 | 97.61 | 91.77 | 2418464 |
| 1744152000 | 94.23 | -0.11 | -0.12 | 96.49 | 97.3 | 93.33 | 2441007 |
| 1744065600 | 94.34 | -1.45 | -1.51 | 94.27 | 96.67 | 92.495 | 2606325 |
| 1743806400 | 95.79 | -5.89 | -5.79 | 102.48 | 102.54 | 95.05 | 3088753 |
| 1743720000 | 101.68 | 0.84 | 0.83 | 101.89 | 102.94 | 100.895 | 3775050 |
| 1743633600 | 100.84 | 0.17 | 0.17 | 101.09 | 101.63 | 100.07 | 1916692 |
| 1743547200 | 100.67 | 0.27 | 0.27 | 100.13 | 100.87 | 99.59 | 1853362 |
| 1743460800 | 100.4 | 0.7 | 0.70 | 99.98 | 101.86 | 99.82 | 3045266 |
| 1743201600 | 99.7 | 1.07 | 1.08 | 99.53 | 100.075 | 99.17 | 1797846 |
| 1743115200 | 98.63 | -0.25 | -0.25 | 99.11 | 99.38 | 98.435 | 1758890 |
| 1743028800 | 98.88 | 1.7 | 1.75 | 97.19 | 99.26 | 96.98 | 1334684 |
| 1742942400 | 97.18 | -1.63 | -1.65 | 98.48 | 98.94 | 96.59 | 1395077 |
| 1742856000 | 98.81 | -0.1 | -0.10 | 99.61 | 99.935 | 98.65 | 1261623 |
| 1742596800 | 98.91 | -1.06 | -1.06 | 98.93 | 99.82 | 98.15 | 1466458 |
| 1742510400 | 99.97 | -0.09 | -0.09 | 100.39 | 100.47 | 99.475 | 2262674 |
| 1742424000 | 100.06 | 0.21 | 0.21 | 99.61 | 100.46 | 99.08 | 2172805 |
| 1742337600 | 99.85 | -0.88 | -0.87 | 100.05 | 100.635 | 99.035 | 1358949 |
| 1742251200 | 100.73 | 1.61 | 1.62 | 99.33 | 100.88 | 99.04 | 2860572 |
| 1741992000 | 99.12 | 1.16 | 1.18 | 97.64 | 99.62 | 97.41 | 1827679 |
| 1741905600 | 97.96 | 0.51 | 0.52 | 97.71 | 98.57 | 97.35 | 1491947 |
| 1741819200 | 97.45 | -0.42 | -0.43 | 97.32 | 98.23 | 97.09 | 2037832 |
| 1741732800 | 97.87 | -1.38 | -1.39 | 98.38 | 99.3 | 97.54 | 2232716 |
| 1741646400 | 99.25 | 0.66 | 0.67 | 98.8 | 100.705 | 98.24 | 2302703 |
| 1741390800 | 98.59 | 1.45 | 1.49 | 97.18 | 99.38 | 96.97 | 2536986 |
| 1741304400 | 97.14 | -1.59 | -1.61 | 98.48 | 98.48 | 96.59 | 1600118 |
| 1741218000 | 98.73 | -1.27 | -1.27 | 99.11 | 100.15 | 98.4 | 1542964 |
| 1741131600 | 100 | -3.67 | -3.54 | 103.79 | 104.1 | 99.87 | 2791303 |
| 1741045200 | 103.67 | 2.11 | 2.08 | 101.49 | 103.87 | 100.98 | 2260610 |
| 1740786000 | 101.56 | 2.09 | 2.10 | 100.4 | 101.75 | 99.865 | 1851624 |
| 1740699600 | 99.47 | 0.14 | 0.14 | 98.68 | 100.08 | 98.275 | 1373746 |
| 1740613200 | 99.33 | -0.08 | -0.08 | 98.97 | 99.715 | 98.73 | 1131816 |
| 1740526800 | 99.41 | 0.57 | 0.58 | 98.67 | 99.71 | 98.455 | 1602634 |
| 1740440400 | 98.84 | 0.3 | 0.30 | 98.8 | 99.7767 | 97.915 | 2142980 |
| 1740181200 | 98.54 | 1.33 | 1.37 | 96.85 | 98.73 | 96.68 | 4117557 |
| 1740094800 | 97.21 | -0.69 | -0.70 | 97.54 | 97.815 | 96.59 | 2594299 |
| 1740008400 | 97.9 | -0.44 | -0.45 | 98.34 | 98.66 | 97.25 | 2114748 |
| 1739922000 | 98.34 | 0.27 | 0.28 | 98.45 | 98.5099 | 97.52 | 2043732 |
| 1739576400 | 98.07 | -0.2 | -0.20 | 98.84 | 100.615 | 97.4 | 3561331 |
| 1739490000 | 98.27 | 1.01 | 1.04 | 97.52 | 98.69 | 97.39 | 2711198 |
| 1739403600 | 97.26 | -0.92 | -0.94 | 96.93 | 98.33 | 96.62 | 2103868 |
| 1739317200 | 98.18 | 0.98 | 1.01 | 96.87 | 98.25 | 96.5 | 2005034 |
| 1739230800 | 97.2 | 0.11 | 0.11 | 97.03 | 97.99 | 96.368 | 1989103 |
| 1738971600 | 97.09 | 0.34 | 0.35 | 97.14 | 97.3695 | 96.06 | 1585779 |
| 1738885200 | 96.75 | 0.13 | 0.13 | 96.9 | 96.97 | 95.615 | 1744324 |
| 1738798800 | 96.62 | 1.13 | 1.18 | 95.33 | 97.29 | 95.33 | 1793524 |
| 1738712400 | 95.49 | -0.52 | -0.54 | 95.13 | 95.58 | 94.1 | 2096818 |
| 1738626000 | 96.01 | 1.81 | 1.92 | 93.96 | 96.228 | 93.16 | 1725103 |
| 1738366800 | 94.2 | 0.09 | 0.10 | 94 | 94.765 | 93.65 | 1682532 |
| 1738280400 | 94.11 | 1.32 | 1.42 | 93.92 | 94.215 | 93.23 | 785168 |
| 1738194000 | 92.79 | -0.43 | -0.46 | 93.37 | 93.91 | 92.53 | 912647 |
| 1738107600 | 93.22 | -0.91 | -0.97 | 94.21 | 94.33 | 92.45 | 1136893 |
| 1738021200 | 94.13 | 0.01 | 0.01 | 94.53 | 94.785 | 91.87 | 2452473 |
| 1737762000 | 94.12 | 0.77 | 0.82 | 92.79 | 94.25 | 92.75 | 742779 |
| 1737675600 | 93.35 | 0 | 0.00 | 93.35 | 93.35 | 93.35 | 0 |
| 1737589200 | 93.35 | -2.89 | -3.00 | 95.86 | 96.31 | 93.11 | 1134253 |
| 1737502800 | 96.24 | 2.07 | 2.20 | 95.62 | 96.74 | 95.36 | 1486232 |
| 1737157200 | 94.17 | 0.31 | 0.33 | 92.82 | 94.93 | 92.82 | 1351306 |
| 1737070800 | 93.86 | 2.74 | 3.01 | 91.12 | 93.9 | 90.84 | 1141474 |
| 1736984400 | 91.12 | 1.72 | 1.92 | 90.34 | 91.5 | 90.205 | 1304493 |
| 1736898000 | 89.4 | 0.59 | 0.66 | 88.8 | 89.93 | 88.74 | 1174062 |
| 1736811600 | 88.81 | 0.77 | 0.87 | 88.04 | 88.95 | 87.55 | 953559 |
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
