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 | -0.75 | -0.768127816469 | 97.64 | 98.71 | 94.84 | 697943 | 96.37886248 | CS |
| 4 | -3.88 | -3.85035228739 | 100.77 | 106 | 94.84 | 688580 | 100.06111991 | CS |
| 12 | 0.62 | 0.644022021398 | 96.27 | 106 | 92.99 | 621986 | 99.26472632 | CS |
| 26 | 10.81 | 12.5580855019 | 86.08 | 106 | 85.76 | 793719 | 95.43255171 | CS |
| 52 | 1.36 | 1.42363655396 | 95.53 | 106 | 76.98 | 869409 | 91.31352906 | CS |
| 156 | -18.87 | -16.300967519 | 115.76 | 122.77 | 73.98 | 735660 | 92.72342286 | CS |
| 260 | 52.28 | 117.193454382 | 44.61 | 122.77 | 38 | 744243 | 88.38613513 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 96.89 | 1.97 | 2.08 | 95.58 | 97.16 | 95.34 | 396448 |
| 1741905600 | 94.92 | -1.99 | -2.05 | 96.16 | 97.09 | 94.89 | 608183 |
| 1741819200 | 96.91 | 1.66 | 1.74 | 96.03 | 97.18 | 95.35 | 883383 |
| 1741732800 | 95.25 | -2.41 | -2.47 | 97.47 | 98.065 | 94.84 | 1034790 |
| 1741646400 | 97.66 | -0.85 | -0.86 | 96.71 | 98.12 | 96.71 | 549244 |
| 1741390800 | 98.51 | 0.39 | 0.40 | 97.64 | 98.71 | 96.55 | 414115 |
| 1741304400 | 98.12 | -1.28 | -1.29 | 98.83 | 98.99 | 97.31 | 636585 |
| 1741218000 | 99.4 | -0.13 | -0.13 | 99.52 | 100.69 | 98.25 | 644241 |
| 1741131600 | 99.53 | -2.09 | -2.06 | 100.88 | 100.88 | 98.075 | 1137664 |
| 1741045200 | 101.62 | -1.2 | -1.17 | 103.52 | 103.98 | 100.91 | 603503 |
| 1740786000 | 102.82 | -0.19 | -0.18 | 103 | 103.19 | 101.763 | 633799 |
| 1740699600 | 103.01 | -0.93 | -0.89 | 103.65 | 104.075 | 102.5 | 447456 |
| 1740613200 | 103.94 | -0.2 | -0.19 | 104.25 | 105.16 | 103.24 | 763766 |
| 1740526800 | 104.14 | 4.36 | 4.37 | 102.14 | 106 | 102.1 | 1555400 |
| 1740440400 | 99.78 | -0.68 | -0.68 | 100.5 | 100.68 | 99.76 | 503436 |
| 1740181200 | 100.46 | -0.46 | -0.46 | 101.27 | 102.07 | 100.29 | 1226166 |
| 1740094800 | 100.92 | -0.07 | -0.07 | 101.18 | 101.43 | 100.05 | 352617 |
| 1740008400 | 100.99 | -0.35 | -0.35 | 101.02 | 101.08 | 100.025 | 367560 |
| 1739922000 | 101.34 | 0.29 | 0.29 | 101.13 | 101.73 | 100.69 | 328375 |
| 1739576400 | 101.05 | 0.58 | 0.58 | 100.77 | 101.58 | 100.63 | 392741 |
| 1739490000 | 100.47 | 1.79 | 1.81 | 98.77 | 100.48 | 98.64 | 1958635 |
| 1739403600 | 98.68 | -0.94 | -0.94 | 98.9 | 99.235 | 98.12 | 409215 |
| 1739317200 | 99.62 | 0.26 | 0.26 | 98.94 | 99.92 | 98.9 | 663145 |
| 1739230800 | 99.36 | -0.23 | -0.23 | 99.41 | 99.85 | 98.8 | 396229 |
| 1738971600 | 99.59 | -0.12 | -0.12 | 99.75 | 99.77 | 98.655 | 429178 |
| 1738885200 | 99.71 | 1.25 | 1.27 | 99.03 | 99.75 | 98.9 | 367055 |
| 1738798800 | 98.46 | 0.9 | 0.92 | 97.74 | 98.61 | 97.74 | 388766 |
| 1738712400 | 97.56 | 0.02 | 0.02 | 98.8 | 99.42 | 97.4101 | 590446 |
| 1738626000 | 97.54 | -1.5 | -1.51 | 95.4 | 97.9 | 92.99 | 1317993 |
| 1738366800 | 99.04 | -0.56 | -0.56 | 99.15 | 100.87 | 98.94 | 552862 |
| 1738280400 | 99.6 | -1.31 | -1.30 | 100.09 | 100.48 | 98.96 | 594621 |
| 1738194000 | 100.91 | 0.52 | 0.52 | 100.01 | 101.02 | 99.85 | 397641 |
| 1738107600 | 100.39 | -0.48 | -0.48 | 100.79 | 100.79 | 99.695 | 2830840 |
| 1738021200 | 100.87 | -0.1 | -0.10 | 100.18 | 101.545 | 100.15 | 389551 |
| 1737762000 | 100.97 | 0.86 | 0.86 | 100.3 | 101.22 | 100.24 | 304202 |
| 1737675600 | 100.11 | 0 | 0.00 | 100.11 | 100.11 | 100.11 | 0 |
| 1737589200 | 100.11 | -0.06 | -0.06 | 100.06 | 100.48 | 99.705 | 283098 |
| 1737502800 | 100.17 | 1.1 | 1.11 | 99.74 | 100.53 | 99.725 | 443285 |
| 1737157200 | 99.07 | -0.13 | -0.13 | 99.13 | 99.83 | 98.77 | 375252 |
| 1737070800 | 99.2 | 0.02 | 0.02 | 98.98 | 99.37 | 98.2 | 431896 |
| 1736984400 | 99.18 | 1.4 | 1.43 | 99 | 99.82 | 98.805 | 598619 |
| 1736898000 | 97.78 | 0.89 | 0.92 | 97.26 | 98.02 | 96.81 | 416820 |
| 1736811600 | 96.89 | -0.55 | -0.56 | 96.94 | 97.41 | 96.53 | 684356 |
| 1736552400 | 97.44 | -1 | -1.02 | 98.32 | 98.325 | 97.26 | 770621 |
| 1736379600 | 98.44 | 1.57 | 1.62 | 96.94 | 99 | 96.74 | 715306 |
| 1736293200 | 96.87 | 0.64 | 0.67 | 96.79 | 97.3099 | 96.15 | 449060 |
| 1736206800 | 96.23 | 0.17 | 0.18 | 97.29 | 97.7 | 96.13 | 689137 |
| 1735947600 | 96.06 | -0.98 | -1.01 | 97.41 | 97.58 | 95.9 | 495641 |
| 1735861200 | 97.04 | -0.01 | -0.01 | 97.22 | 97.83 | 96.83 | 380139 |
| 1735688400 | 97.05 | 0.17 | 0.18 | 96.98 | 97.5493 | 96.73 | 286291 |
| 1735602000 | 96.88 | -0.17 | -0.18 | 96.6 | 97.23 | 96.02 | 251594 |
| 1735342800 | 97.05 | 0.04 | 0.04 | 96.62 | 97.42 | 96.62 | 209283 |
| 1735256400 | 97.01 | 0.17 | 0.18 | 96.85 | 97.15 | 96.47 | 266664 |
| 1735077840 | 96.84 | -0.14 | -0.14 | 97.26 | 97.26 | 96.55 | 221661 |
| 1734997200 | 96.98 | 0.44 | 0.46 | 96.04 | 97.14 | 95.77 | 409624 |
| 1734738000 | 96.54 | -0.08 | -0.08 | 96.27 | 96.78 | 95.64 | 535510 |
| 1734651600 | 96.62 | 0.91 | 0.95 | 97.26 | 97.35 | 96.48 | 1096840 |
| 1734565200 | 95.71 | -2.44 | -2.49 | 98.3 | 98.42 | 95.06 | 1127604 |
| 1734478800 | 98.15 | -0.45 | -0.46 | 97.87 | 98.43 | 97.345 | 490171 |
| 1734392400 | 98.6 | -0.42 | -0.42 | 98.88 | 99.02 | 98.31 | 703510 |
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
