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 | 0.63 | 0.627740135512 | 100.36 | 105.085 | 97.5 | 755854 | 101.76895955 | CS |
| 4 | 1.23 | 1.23295910184 | 99.76 | 105.085 | 93.985 | 634300 | 98.39002145 | CS |
| 12 | -1.29 | -1.2612436449 | 102.28 | 105.085 | 93.985 | 589596 | 99.42616888 | CS |
| 26 | -5.7 | -5.34258131034 | 106.69 | 110.3375 | 93.985 | 614080 | 101.67313735 | CS |
| 52 | -1.28 | -1.25158893126 | 102.27 | 110.3375 | 87.99 | 660348 | 99.32575895 | CS |
| 156 | 46.09 | 83.9526411658 | 54.9 | 110.3375 | 52.02 | 601126 | 83.63190332 | CS |
| 260 | 51.98 | 106.059987758 | 49.01 | 110.3375 | 44.49 | 558258 | 73.17669577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 100.99 | -2.23 | -2.16 | 102.81 | 103.395 | 100.33 | 1159214 |
| 1781736000 | 103.22 | 0.47 | 0.46 | 102.33 | 105.085 | 102.31 | 938843 |
| 1781649600 | 102.75 | 1.44 | 1.42 | 102.03 | 103.83 | 101.9075 | 673907 |
| 1781563200 | 101.31 | -0.13 | -0.13 | 100.91 | 102.07 | 100.91 | 817526 |
| 1781304000 | 101.44 | 1.9 | 1.91 | 100.58 | 101.57 | 98.98 | 715070 |
| 1781217600 | 99.54 | -0.34 | -0.34 | 100.36 | 100.57 | 97.5 | 633923 |
| 1781131200 | 99.88 | 2.26 | 2.32 | 99.16 | 100.81 | 98.62 | 540255 |
| 1781044800 | 97.62 | 1.41 | 1.47 | 98.27 | 98.39 | 95.83 | 662645 |
| 1780958400 | 96.21 | -2.6 | -2.63 | 99.24 | 99.24 | 96.09 | 459391 |
| 1780699200 | 98.81 | 3.47 | 3.64 | 96.9 | 98.93 | 95.65 | 623756 |
| 1780612800 | 95.34 | 0.79 | 0.84 | 95.75 | 97.11 | 94.905 | 378173 |
| 1780526400 | 94.55 | -0.89 | -0.93 | 95.46 | 95.88 | 94.27 | 550829 |
| 1780440000 | 95.44 | -0.46 | -0.48 | 97.84 | 98.07 | 95.4 | 610437 |
| 1780353600 | 95.9 | 0.97 | 1.02 | 94 | 96.23 | 93.985 | 720447 |
| 1780094400 | 94.93 | -0.86 | -0.90 | 95.58 | 96.2499 | 94.595 | 873337 |
| 1780008000 | 95.79 | 0.18 | 0.19 | 95.21 | 97.12 | 94 | 1074024 |
| 1779921600 | 95.61 | -3.37 | -3.40 | 98.79 | 99.83 | 95.53 | 542470 |
| 1779835200 | 98.98 | -0.96 | -0.96 | 99.31 | 101.09 | 98.92 | 410775 |
| 1779489600 | 99.94 | -0.76 | -0.75 | 100.2 | 101.37 | 99.8 | 381033 |
| 1779403200 | 100.7 | 0.15 | 0.15 | 99.76 | 100.84 | 98.67 | 444867 |
| 1779316800 | 100.55 | 0.49 | 0.49 | 100.84 | 100.92 | 99.405 | 415230 |
| 1779230400 | 100.06 | -0.58 | -0.58 | 101.08 | 101.9999 | 99.375 | 799558 |
| 1779144000 | 100.64 | 1.55 | 1.56 | 99 | 101.2325 | 98.26 | 1024763 |
| 1778884800 | 99.09 | 1.4 | 1.43 | 99.39 | 99.71 | 98.445 | 545753 |
| 1778798400 | 97.69 | 0.43 | 0.44 | 97.76 | 98.81 | 97.24 | 519615 |
| 1778712000 | 97.26 | -2.06 | -2.07 | 98.48 | 99.33 | 96.795 | 601942 |
| 1778625600 | 99.32 | 0.81 | 0.82 | 98.65 | 99.925 | 97.59 | 515511 |
| 1778539200 | 98.51 | -0.88 | -0.89 | 99.81 | 100.73 | 98.23 | 647393 |
| 1778280000 | 99.39 | 0.08 | 0.08 | 100.21 | 100.21 | 97.5701 | 326716 |
| 1778193600 | 99.31 | -0.06 | -0.06 | 98.73 | 99.74 | 98.02 | 495731 |
| 1778107200 | 99.37 | 0.56 | 0.57 | 99.17 | 100.37 | 98.71 | 556853 |
| 1778020800 | 98.81 | -0.03 | -0.03 | 99.06 | 100.535 | 98.55 | 420117 |
| 1777934400 | 98.84 | -1.29 | -1.29 | 98.98 | 100.74 | 98.6 | 625847 |
| 1777675200 | 100.13 | -0.28 | -0.28 | 101.92 | 102.66 | 99.95 | 574992 |
| 1777588800 | 100.41 | 2.45 | 2.50 | 96.57 | 102.25 | 96.57 | 1192822 |
| 1777502400 | 97.96 | -2.39 | -2.38 | 100.34 | 100.55 | 97.61 | 781760 |
| 1777416000 | 100.35 | 0.84 | 0.84 | 100.86 | 101.19 | 99.665 | 506292 |
| 1777329600 | 99.51 | 0.2 | 0.20 | 99 | 100.755 | 99 | 597483 |
| 1777070400 | 99.31 | -2.17 | -2.14 | 100.83 | 101.45 | 99.28 | 518824 |
| 1776984000 | 101.48 | 1.59 | 1.59 | 99.78 | 101.74 | 99.24 | 392751 |
| 1776897600 | 99.89 | -2.19 | -2.15 | 101.68 | 102.06 | 99.175 | 611289 |
| 1776811200 | 102.08 | 0.3 | 0.29 | 102.22 | 102.85 | 101.185 | 385884 |
| 1776724800 | 101.78 | -0.26 | -0.25 | 101.95 | 103 | 101.38 | 468499 |
| 1776465600 | 102.04 | 1.51 | 1.50 | 100.58 | 102.65 | 100.25 | 454819 |
| 1776379200 | 100.53 | -0.21 | -0.21 | 100.52 | 101.39 | 99.72 | 616071 |
| 1776292800 | 100.74 | 1.34 | 1.35 | 99.35 | 101.39 | 99.19 | 559721 |
| 1776206400 | 99.4 | -0.64 | -0.64 | 98.87 | 100.12 | 98.735 | 639795 |
| 1776120000 | 100.04 | 1.9 | 1.94 | 97.78 | 100.395 | 97.78 | 580591 |
| 1775860800 | 98.14 | -4.29 | -4.19 | 101.95 | 101.95 | 96.89 | 931718 |
| 1775774400 | 102.43 | -0.46 | -0.45 | 102.5 | 103.46 | 101.8925 | 609990 |
| 1775688000 | 102.89 | 1.82 | 1.80 | 101.61 | 103.12 | 101.42 | 454361 |
| 1775601600 | 101.07 | -0.39 | -0.38 | 100.89 | 102.375 | 100.44 | 482392 |
| 1775515200 | 101.46 | -0.21 | -0.21 | 101.08 | 101.9 | 100.645 | 524729 |
| 1775169600 | 101.67 | 1.78 | 1.78 | 100.28 | 101.96 | 99.655 | 326342 |
| 1775083200 | 99.89 | -1.52 | -1.50 | 100.69 | 100.955 | 99.235 | 573370 |
| 1774996800 | 101.41 | 0.71 | 0.71 | 101.31 | 101.975 | 99.79 | 394096 |
| 1774910400 | 100.7 | 1.79 | 1.81 | 99.63 | 101.48 | 99.03 | 440525 |
| 1774651200 | 98.91 | -2.37 | -2.34 | 102.36 | 102.48 | 98.71 | 563971 |
| 1774564800 | 101.28 | 0.24 | 0.24 | 102.28 | 102.28 | 99.4 | 466742 |
| 1774478400 | 101.04 | -0.42 | -0.41 | 102.2 | 102.79 | 100.82 | 648380 |
| 1774392000 | 101.46 | 1.08 | 1.08 | 100.06 | 102.02 | 99.74 | 475581 |
| 1774305600 | 100.38 | 0.81 | 0.81 | 98.69 | 101.68 | 98.69 | 445488 |
| 1774046400 | 99.57 | 0.15 | 0.15 | 99.89 | 100.39 | 99.02 | 766143 |
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.
