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 | -1.89 | -2.1706672792 | 87.07 | 91 | 85.18 | 3119347 | 87.66577422 | CS |
| 4 | -1.32 | -1.52601156069 | 86.5 | 95.49 | 84.24 | 4096357 | 88.87902463 | CS |
| 12 | -13.38 | -13.575487013 | 98.56 | 103.48 | 84.24 | 3040532 | 91.78790457 | CS |
| 26 | -7.12 | -7.71397616468 | 92.3 | 103.71 | 78.86 | 2992480 | 90.83960648 | CS |
| 52 | 7.68 | 9.90967741935 | 77.5 | 103.71 | 69.29 | 3029415 | 84.43869537 | CS |
| 156 | -12.83 | -13.0905009693 | 98.01 | 112.96 | 60.785 | 2890556 | 81.56412039 | CS |
| 260 | -2.44 | -2.78475233965 | 87.62 | 141.97 | 48.105 | 2797366 | 89.22721107 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 85.2 | -0.81 | -0.94 | 86.97 | 87.07 | 84.17 | 2818206 |
| 1734565200 | 86.01 | -1.47 | -1.68 | 88.16 | 89.44 | 85.99 | 3374591 |
| 1734478800 | 87.48 | -1.08 | -1.22 | 87.75 | 87.79 | 85.88 | 2566749 |
| 1734392400 | 88.56 | 0.96 | 1.10 | 90.96 | 91 | 87.9 | 4653294 |
| 1734133200 | 87.6 | -0.8 | -0.90 | 88.65 | 89.2 | 87.02 | 2211714 |
| 1734046800 | 88.4 | 1.33 | 1.53 | 87.07 | 89.0999 | 86.76 | 2790388 |
| 1733960400 | 87.07 | 0.36 | 0.42 | 87.21 | 88.27 | 86.84 | 2858887 |
| 1733874000 | 86.71 | -0.61 | -0.70 | 86.55 | 87.55 | 85.99 | 5263787 |
| 1733787600 | 87.32 | -0.85 | -0.96 | 88.15 | 88.41 | 87.22 | 3521445 |
| 1733528400 | 88.17 | -1.63 | -1.82 | 90.09 | 90.37 | 88.1 | 3247235 |
| 1733442000 | 89.8 | -0.69 | -0.76 | 90.545 | 91.35 | 89.44 | 2833049 |
| 1733355600 | 90.49 | 1.52 | 1.71 | 88.4 | 91.12 | 87.95 | 3577697 |
| 1733269200 | 88.97 | -1.96 | -2.16 | 90.58 | 90.58 | 88.7319 | 3938969 |
| 1733182800 | 90.93 | 0.93 | 1.03 | 90.47 | 91.72 | 88.605 | 4198860 |
| 1732917840 | 90 | 1.83 | 2.08 | 89.41 | 91.07 | 89.34 | 2362755 |
| 1732750800 | 88.17 | -0.31 | -0.35 | 88.48 | 89.88 | 87.06 | 3991664 |
| 1732664400 | 88.48 | -4.55 | -4.89 | 86.15 | 88.9 | 84.24 | 10337067 |
| 1732578000 | 93.03 | 3.49 | 3.90 | 93.99 | 95.49 | 92.61 | 8440157 |
| 1732318800 | 89.54 | 3.03 | 3.50 | 88.72 | 90.22 | 88.31 | 4417626 |
| 1732232400 | 86.51 | -0.26 | -0.30 | 86.5 | 87.875 | 86.11 | 3244848 |
| 1732146000 | 86.77 | -0.25 | -0.29 | 86.32 | 87.46 | 85.31 | 3991481 |
| 1732059600 | 87.02 | -1.98 | -2.22 | 86.7 | 87.91 | 86.1 | 2780721 |
| 1731973200 | 89 | -3.66 | -3.95 | 92.07 | 92.07 | 88.9 | 3451112 |
| 1731714000 | 92.66 | 1.08 | 1.18 | 91.87 | 92.97 | 91.85 | 3699337 |
| 1731627600 | 91.58 | 0.88 | 0.97 | 91.465 | 92.7 | 90.5 | 2639476 |
| 1731541200 | 90.7 | 0.5 | 0.55 | 91.3 | 91.71 | 90.195 | 2422869 |
| 1731454800 | 90.2 | 0.91 | 1.02 | 89.68 | 91.24 | 89.09 | 2764703 |
| 1731368400 | 89.29 | 0.09 | 0.10 | 89.16 | 90.06 | 88.19 | 2591449 |
| 1731109200 | 89.2 | -0.91 | -1.01 | 90.5 | 90.8467 | 88.33 | 2594245 |
| 1731022800 | 90.11 | 0.71 | 0.79 | 90.46 | 91.535 | 90.005 | 2397562 |
| 1730936400 | 89.4 | -3.44 | -3.71 | 87.72 | 89.9 | 85.81 | 4760204 |
| 1730850000 | 92.84 | 0.02 | 0.02 | 91.495 | 92.84 | 91.08 | 2220099 |
| 1730763600 | 92.82 | 1.92 | 2.11 | 91.31 | 94.18 | 91.31 | 2578743 |
| 1730500800 | 90.9 | 0.47 | 0.52 | 90.53 | 91.56 | 90.22 | 1973626 |
| 1730414400 | 90.43 | 0.02 | 0.02 | 90 | 90.72 | 89.3 | 2643483 |
| 1730328000 | 90.41 | 0.44 | 0.49 | 90 | 91.3156 | 89.57 | 2154713 |
| 1730241600 | 89.97 | -1.57 | -1.72 | 90.5 | 91.19 | 89.21 | 3338805 |
| 1730155200 | 91.54 | -1.14 | -1.23 | 93.34 | 93.49 | 91.51 | 2132437 |
| 1729896000 | 92.68 | -1.44 | -1.53 | 94.5 | 94.5 | 92.155 | 2022864 |
| 1729809600 | 94.12 | 0.77 | 0.82 | 93.59 | 94.23 | 93 | 1320574 |
| 1729723200 | 93.35 | -0.42 | -0.45 | 93.31 | 93.96 | 92.6 | 1493670 |
| 1729636800 | 93.77 | 0.6 | 0.64 | 92.37 | 93.87 | 91.86 | 1983487 |
| 1729550400 | 93.17 | -2.97 | -3.09 | 95.96 | 96.3075 | 92.94 | 2322949 |
| 1729291200 | 96.14 | -0.14 | -0.15 | 96.51 | 96.77 | 95.97 | 1864209 |
| 1729204800 | 96.28 | -2.4 | -2.43 | 99.04 | 99.05 | 96.09 | 2445439 |
| 1729118400 | 98.68 | 1.11 | 1.14 | 98.24 | 99.8 | 97.855 | 2454398 |
| 1729032000 | 97.57 | 0.66 | 0.68 | 97.15 | 99.38 | 97.13 | 2369181 |
| 1728945600 | 96.91 | -0.53 | -0.54 | 96.62 | 97.05 | 95.45 | 2321464 |
| 1728686400 | 97.44 | -0.08 | -0.08 | 97.57 | 98.6 | 97.045 | 2109436 |
| 1728600000 | 97.52 | -1.12 | -1.14 | 97.9 | 98.33 | 96.73 | 1915927 |
| 1728513600 | 98.64 | 0.31 | 0.32 | 98.2 | 98.72 | 97.57 | 1689021 |
| 1728427200 | 98.33 | 0.51 | 0.52 | 98.34 | 98.81 | 97.62 | 1928993 |
| 1728340800 | 97.82 | -1.79 | -1.80 | 99.81 | 100.085 | 96.85 | 2990549 |
| 1728081600 | 99.61 | 1.42 | 1.45 | 99.24 | 101.04 | 98.66 | 2074116 |
| 1727995200 | 98.19 | -1.52 | -1.52 | 98.94 | 99.26 | 96.6 | 3549520 |
| 1727908800 | 99.71 | -1.64 | -1.62 | 101.25 | 101.42 | 99.32 | 1745453 |
| 1727822400 | 101.35 | -1.95 | -1.89 | 102.62 | 103.1 | 100.3 | 2202212 |
| 1727735520 | 103.3 | 1.04 | 1.02 | 102.56 | 103.48 | 102.315 | 2753892 |
| 1727476800 | 102.26 | 2.26 | 2.26 | 101.41 | 102.66 | 100.81 | 4029304 |
| 1727390400 | 100 | 2.16 | 2.21 | 98.56 | 100.1832 | 98.24 | 2838892 |
| 1727304000 | 97.84 | -1.14 | -1.15 | 98.8 | 98.805 | 97.57 | 2146997 |
| 1727217600 | 98.98 | 1.12 | 1.14 | 98.22 | 99 | 97.85 | 2047031 |
| 1727131200 | 97.86 | 0.56 | 0.58 | 97.87 | 98.23 | 96.7 | 2078456 |
| 1726872000 | 97.3 | -1.16 | -1.18 | 98.37 | 98.5 | 96.7701 | 3241440 |
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
