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 | 2.51 | 2.79696902162 | 89.74 | 92.84 | 88.425 | 220642 | 91.08891074 | CS |
| 4 | 5.7 | 6.58578856153 | 86.55 | 92.84 | 73.21 | 484390 | 82.22209221 | CS |
| 12 | 8.79 | 10.5319913731 | 83.46 | 92.84 | 70.57 | 375466 | 82.23850652 | CS |
| 26 | 11.85 | 14.7388059701 | 80.4 | 99.285 | 70.57 | 291168 | 84.26264981 | CS |
| 52 | 22.57 | 32.3909299656 | 69.68 | 99.285 | 67.755 | 240161 | 81.19984171 | CS |
| 156 | 44.59 | 93.5585396559 | 47.66 | 99.285 | 46.75 | 282954 | 67.92375682 | CS |
| 260 | 36.49 | 65.4411764706 | 55.76 | 99.285 | 40.52 | 268300 | 60.87313272 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 92.25 | 0.31 | 0.34 | 91.59 | 92.48 | 90.9225 | 189636 |
| 1783032000 | 91.94 | 0.75 | 0.82 | 91.51 | 92.0838 | 90.18 | 176081 |
| 1782945600 | 91.19 | -0.38 | -0.41 | 92 | 92.84 | 91.035 | 216399 |
| 1782859200 | 91.57 | 1.57 | 1.74 | 89.71 | 92 | 89.095 | 230526 |
| 1782772800 | 90 | -0.26 | -0.29 | 89.74 | 90.2 | 88.425 | 259562 |
| 1782513600 | 90.26 | 0.62 | 0.69 | 89.65 | 90.46 | 88.45 | 310874 |
| 1782427200 | 89.64 | 2 | 2.28 | 88.51 | 90.39 | 88.11 | 207250 |
| 1782340800 | 87.64 | 0.97 | 1.12 | 86.71 | 88.5296 | 85.55 | 217900 |
| 1782254400 | 86.67 | 1.56 | 1.83 | 85.11 | 86.85 | 85.11 | 336497 |
| 1782168000 | 85.11 | -0.2 | -0.23 | 84.97 | 86.4 | 84.78 | 252886 |
| 1781822400 | 85.31 | 1.86 | 2.23 | 83.67 | 85.41 | 83 | 957044 |
| 1781736000 | 83.45 | -1.44 | -1.70 | 84.43 | 85.255 | 82.81 | 318174 |
| 1781649600 | 84.89 | 0.32 | 0.38 | 85.33 | 85.94 | 84.51 | 345575 |
| 1781563200 | 84.57 | 1.94 | 2.35 | 82.77 | 85.15 | 82.77 | 498401 |
| 1781304000 | 82.63 | 1.46 | 1.80 | 81.34 | 83.15 | 80.39 | 345034 |
| 1781217600 | 81.17 | 3.3 | 4.24 | 78.46 | 81.23 | 77.61 | 544717 |
| 1781131200 | 77.87 | 1.43 | 1.87 | 76.5 | 79.075 | 75.17 | 1030951 |
| 1781044800 | 76.44 | 1.16 | 1.54 | 77.7 | 82.4 | 76.01 | 1178171 |
| 1780958400 | 75.28 | -13.35 | -15.06 | 86.55 | 88 | 73.21 | 1292977 |
| 1780699200 | 88.63 | -0.47 | -0.53 | 89.33 | 91 | 88.17 | 225577 |
| 1780612800 | 89.1 | 0.95 | 1.08 | 89.47 | 89.68 | 88.095 | 217065 |
| 1780526400 | 88.15 | 0.62 | 0.71 | 87.11 | 88.56 | 86.95 | 312972 |
| 1780440000 | 87.53 | 0.48 | 0.55 | 86.85 | 88.5 | 86.59 | 272336 |
| 1780353600 | 87.05 | 0.97 | 1.13 | 85.4 | 87.1 | 84.6375 | 282675 |
| 1780094400 | 86.08 | -0.03 | -0.03 | 86.36 | 87.8899 | 85.63 | 454070 |
| 1780008000 | 86.11 | -0.85 | -0.98 | 86.69 | 87.555 | 86.02 | 313409 |
| 1779921600 | 86.96 | -0.82 | -0.93 | 88 | 89.05 | 86.67 | 199830 |
| 1779835200 | 87.78 | 0.26 | 0.30 | 87.52 | 89.05 | 86.25 | 296222 |
| 1779489600 | 87.52 | 2.96 | 3.50 | 84.99 | 87.57 | 83.52 | 535340 |
| 1779403200 | 84.56 | -0.95 | -1.11 | 85.02 | 86.565 | 84.37 | 261881 |
| 1779316800 | 85.51 | -0.03 | -0.04 | 85.97 | 86.91 | 84.493 | 339944 |
| 1779230400 | 85.54 | 1.11 | 1.31 | 85.59 | 89.91 | 84.87 | 494220 |
| 1779144000 | 84.43 | 13.47 | 18.98 | 77 | 84.43 | 77 | 1026539 |
| 1778884800 | 70.96 | -0.18 | -0.25 | 71.43 | 73.26 | 70.57 | 446342 |
| 1778798400 | 71.14 | -2.1 | -2.87 | 73.24 | 74.76 | 70.905 | 874193 |
| 1778712000 | 73.24 | -1.69 | -2.26 | 74.6 | 75.495 | 72.79 | 392265 |
| 1778625600 | 74.93 | -1.49 | -1.95 | 76.86 | 76.87 | 74.56 | 288546 |
| 1778539200 | 76.42 | -1.91 | -2.44 | 78.4 | 79.01 | 76.2101 | 243265 |
| 1778280000 | 78.33 | -1.2 | -1.51 | 79.93 | 81.425 | 77.99 | 150464 |
| 1778193600 | 79.53 | -1.21 | -1.50 | 80.76 | 81.03 | 79.445 | 275513 |
| 1778107200 | 80.74 | -0.59 | -0.73 | 82.22 | 82.55 | 80.52 | 174641 |
| 1778020800 | 81.33 | 1.21 | 1.51 | 80.5 | 81.9 | 79.84 | 240347 |
| 1777934400 | 80.12 | -2.04 | -2.48 | 81.53 | 82.87 | 80.05 | 279428 |
| 1777675200 | 82.16 | 0.34 | 0.42 | 82.34 | 82.77 | 81.525 | 193047 |
| 1777588800 | 81.82 | -0.15 | -0.18 | 82.24 | 82.74 | 81.615 | 244271 |
| 1777502400 | 81.97 | -0.11 | -0.13 | 81.85 | 82.75 | 81.19 | 232912 |
| 1777416000 | 82.08 | -0.34 | -0.41 | 82.98 | 83.14 | 81.06 | 292464 |
| 1777329600 | 82.42 | 1.72 | 2.13 | 80.81 | 82.67 | 79.5 | 310286 |
| 1777070400 | 80.7 | -1.39 | -1.69 | 81.89 | 85.58 | 80.68 | 394031 |
| 1776984000 | 82.09 | -3.52 | -4.11 | 85.78 | 86.28 | 81.05 | 328797 |
| 1776897600 | 85.61 | 1.29 | 1.53 | 84.71 | 87.62 | 84 | 346339 |
| 1776811200 | 84.32 | 1.46 | 1.76 | 83.16 | 84.43 | 82.54 | 301286 |
| 1776724800 | 82.86 | -1.34 | -1.59 | 84.23 | 85.935 | 82.86 | 485916 |
| 1776465600 | 84.2 | 1.8 | 2.18 | 82.95 | 84.825 | 82.23 | 237138 |
| 1776379200 | 82.4 | -0.4 | -0.48 | 82.65 | 83.205 | 81.79 | 193044 |
| 1776292800 | 82.8 | -1.27 | -1.51 | 83.74 | 83.74 | 82.3715 | 124968 |
| 1776206400 | 84.07 | -0.99 | -1.16 | 85.06 | 85.22 | 83.99 | 185466 |
| 1776120000 | 85.06 | 1.29 | 1.54 | 83.46 | 85.1 | 82.83 | 215481 |
| 1775860800 | 83.77 | -0.01 | -0.01 | 83.94 | 84.4 | 82.86 | 158262 |
| 1775774400 | 83.78 | 0.44 | 0.53 | 82.61 | 84.82 | 80.2801 | 213385 |
| 1775688000 | 83.34 | 2.99 | 3.72 | 82.46 | 84.1299 | 82.14 | 291778 |
| 1775601600 | 80.35 | 0.13 | 0.16 | 80.14 | 80.685 | 79.61 | 261217 |
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.
