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 | -1.69 | -1.87777777778 | 90 | 91 | 85.965 | 837678 | 88.37828934 | CS |
| 4 | 1.13 | 1.29616884607 | 87.18 | 91 | 83.73 | 1010271 | 87.14922022 | CS |
| 12 | 2.41 | 2.8055878929 | 85.9 | 91 | 77.32 | 1034999 | 85.16805031 | CS |
| 26 | -0.11 | -0.124406242931 | 88.42 | 91 | 76.86 | 968769 | 84.43266831 | CS |
| 52 | 7.19 | 8.8634122288 | 81.12 | 91 | 76.33 | 988562 | 83.76644071 | CS |
| 156 | 21.93 | 33.0370593552 | 66.38 | 91 | 49.34 | 930363 | 71.34729067 | CS |
| 260 | 26.52 | 42.9195662729 | 61.79 | 91 | 46.1 | 978573 | 66.64121117 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 87.9 | -0.08 | -0.09 | 88.3 | 89.12 | 85.965 | 963554 |
| 1782945600 | 87.98 | -0.35 | -0.40 | 88.29 | 89.1 | 87.265 | 807178 |
| 1782859200 | 88.33 | -1.24 | -1.38 | 89.4 | 89.505 | 86.86 | 887525 |
| 1782772800 | 89.57 | -0.13 | -0.14 | 90 | 91 | 88.91 | 691910 |
| 1782513600 | 89.7 | 0.89 | 1.00 | 88.25 | 89.96 | 87.985 | 1247343 |
| 1782427200 | 88.81 | 1.91 | 2.20 | 87.47 | 90.13 | 86.985 | 902819 |
| 1782340800 | 86.9 | 0.5 | 0.58 | 86.87 | 87.67 | 86.63 | 574498 |
| 1782254400 | 86.4 | 0.05 | 0.06 | 85.92 | 87.5 | 85.92 | 762220 |
| 1782168000 | 86.35 | 1.67 | 1.97 | 85.6 | 87.27 | 85.6 | 941976 |
| 1781822400 | 84.68 | 0.8 | 0.95 | 84.55 | 85.52 | 84.19 | 1873415 |
| 1781736000 | 83.88 | -2.59 | -3.00 | 85.86 | 86.34 | 83.73 | 689670 |
| 1781649600 | 86.47 | -1.2 | -1.37 | 87.92 | 88.61 | 86.45 | 740521 |
| 1781563200 | 87.67 | 0.21 | 0.24 | 87.78 | 88.27 | 86.73 | 820245 |
| 1781304000 | 87.46 | 0.91 | 1.05 | 87.05 | 87.62 | 85.91 | 912420 |
| 1781217600 | 86.55 | -0.27 | -0.31 | 86.93 | 87.86 | 85.25 | 899428 |
| 1781131200 | 86.82 | -0.95 | -1.08 | 87.28 | 89.18 | 86.55 | 1140250 |
| 1781044800 | 87.77 | 1.19 | 1.37 | 87.15 | 88.75 | 86.325 | 1808151 |
| 1780958400 | 86.58 | -1.29 | -1.47 | 87.18 | 87.9706 | 86.17 | 1520352 |
| 1780699200 | 87.87 | -0.51 | -0.58 | 88.64 | 89.925 | 86.965 | 1193048 |
| 1780612800 | 88.38 | 1.44 | 1.66 | 87.6 | 88.46 | 87.34 | 966698 |
| 1780526400 | 86.94 | 1.98 | 2.33 | 84.81 | 87.359 | 84.45 | 1234573 |
| 1780440000 | 84.96 | -1.88 | -2.16 | 86.28 | 86.635 | 84.825 | 1307269 |
| 1780353600 | 86.84 | 4.16 | 5.03 | 82.47 | 87.6975 | 82.27 | 1689805 |
| 1780094400 | 82.68 | -0.53 | -0.64 | 83.25 | 83.8225 | 82.365 | 1483073 |
| 1780008000 | 83.21 | 0.99 | 1.20 | 81.68 | 83.4 | 81.355 | 919555 |
| 1779921600 | 82.22 | 1.54 | 1.91 | 81.35 | 82.93 | 81.1 | 738481 |
| 1779835200 | 80.68 | 1.37 | 1.73 | 79.4 | 80.85 | 79.4 | 651631 |
| 1779489600 | 79.31 | -0.34 | -0.43 | 79.79 | 79.86 | 79.04 | 871722 |
| 1779403200 | 79.65 | 0.38 | 0.48 | 78.4 | 79.955 | 77.4 | 883379 |
| 1779316800 | 79.27 | 1.18 | 1.51 | 78.16 | 79.6 | 77.32 | 1262446 |
| 1779230400 | 78.09 | -1 | -1.26 | 79.04 | 79.35 | 77.57 | 1009767 |
| 1779144000 | 79.09 | 0 | 0.00 | 79.46 | 80.42 | 79.01 | 851120 |
| 1778884800 | 79.09 | -0.3 | -0.38 | 79.78 | 79.9 | 78.51 | 797596 |
| 1778798400 | 79.39 | -1.18 | -1.46 | 81.31 | 82.15 | 79.27 | 1043447 |
| 1778712000 | 80.57 | -1.64 | -1.99 | 82.19 | 82.435 | 79.84 | 1032046 |
| 1778625600 | 82.21 | -0.54 | -0.65 | 83.09 | 83.4 | 82.08 | 932826 |
| 1778539200 | 82.75 | -2.89 | -3.37 | 84.99 | 85.2 | 82.34 | 745342 |
| 1778280000 | 85.64 | 0.4 | 0.47 | 85.6 | 85.91 | 84.81 | 1067818 |
| 1778193600 | 85.24 | 0.09 | 0.11 | 85.58 | 86.46 | 84.37 | 858927 |
| 1778107200 | 85.15 | 1.08 | 1.28 | 84.09 | 86.2 | 84.07 | 923402 |
| 1778020800 | 84.07 | 1.18 | 1.42 | 83.03 | 84.44 | 82.87 | 1250555 |
| 1777934400 | 82.89 | -1.61 | -1.91 | 84 | 84.29 | 81.775 | 1380339 |
| 1777675200 | 84.5 | -2.45 | -2.82 | 86.62 | 86.8 | 84.285 | 831807 |
| 1777588800 | 86.95 | 0.66 | 0.76 | 86.05 | 87.05 | 85.765 | 824902 |
| 1777502400 | 86.29 | -0.57 | -0.66 | 86.49 | 87.41 | 85.47 | 772908 |
| 1777416000 | 86.86 | -0.67 | -0.77 | 87.95 | 88.78 | 86.08 | 992398 |
| 1777329600 | 87.53 | 3.65 | 4.35 | 84 | 87.74 | 83.7701 | 1299790 |
| 1777070400 | 83.88 | -5.27 | -5.91 | 82.55 | 85.69 | 80.1 | 3309870 |
| 1776984000 | 89.15 | 3 | 3.48 | 86.85 | 89.42 | 86.735 | 1446630 |
| 1776897600 | 86.15 | -1.25 | -1.43 | 87.65 | 87.815 | 85.16 | 864088 |
| 1776811200 | 87.4 | -0.72 | -0.82 | 88.19 | 89.02 | 86.76 | 790370 |
| 1776724800 | 88.12 | 0.6 | 0.69 | 87.13 | 88.2 | 86.94 | 761674 |
| 1776465600 | 87.52 | 2.27 | 2.66 | 86.41 | 87.865 | 86.1 | 598640 |
| 1776379200 | 85.25 | -0.73 | -0.85 | 85.5 | 86.12 | 83.91 | 1097393 |
| 1776292800 | 85.98 | -1.77 | -2.02 | 87.63 | 88.2 | 85.61 | 953211 |
| 1776206400 | 87.75 | 1.59 | 1.85 | 86.33 | 88.1 | 86.09 | 674970 |
| 1776120000 | 86.16 | -0.34 | -0.39 | 85.9 | 86.22 | 84.67 | 496108 |
| 1775860800 | 86.5 | -0.33 | -0.38 | 87.18 | 87.18 | 86.175 | 580318 |
| 1775774400 | 86.83 | 0.62 | 0.72 | 85.9 | 87.12 | 85.2 | 647493 |
| 1775688000 | 86.21 | 2.82 | 3.38 | 86.32 | 87.27 | 84.98 | 923254 |
| 1775601600 | 83.39 | -0.9 | -1.07 | 83.79 | 84.77 | 82.955 | 637853 |
| 1775515200 | 84.29 | 0.55 | 0.66 | 83.17 | 84.65 | 82.6001 | 719616 |
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.
