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 | 0.1037 | 0.115440276077 | 89.83 | 91.31 | 88.54 | 1689649 | 90.11714924 | CS |
| 4 | 1.1637 | 1.31091584995 | 88.77 | 93.3 | 86.41 | 2682414 | 89.79484809 | CS |
| 12 | -14.4463 | -13.8401034681 | 104.38 | 107.5 | 84.2 | 3217786 | 93.96356407 | CS |
| 26 | -20.3263 | -18.4348811899 | 110.26 | 120.92 | 84.2 | 2662524 | 102.56227037 | CS |
| 52 | -18.9163 | -17.3783187873 | 108.85 | 120.92 | 84.2 | 2688070 | 102.25924852 | CS |
| 156 | -79.4063 | -46.8916381245 | 169.34 | 199.97 | 84.2 | 2537774 | 119.22602442 | CS |
| 260 | -70.8963 | -44.0815146428 | 160.83 | 209.865 | 84.2 | 2313541 | 136.46124576 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 91.22 | 1.55 | 1.73 | 89.42 | 91.31 | 89.375 | 1769339 |
| 1739230800 | 89.67 | 0.16 | 0.18 | 89.8 | 90.07 | 88.7 | 1875553 |
| 1738971600 | 89.51 | -0.73 | -0.81 | 90.15 | 90.393 | 88.97 | 1532586 |
| 1738885200 | 90.24 | 0.39 | 0.43 | 90.25 | 90.43 | 89.4 | 1741711 |
| 1738798800 | 89.85 | 1.3 | 1.47 | 89.83 | 90.26 | 88.54 | 1565405 |
| 1738712400 | 88.55 | -0.78 | -0.87 | 88.7 | 89.24 | 87.9 | 1732452 |
| 1738626000 | 89.33 | 0.05 | 0.06 | 88.99 | 90.0399 | 87.92 | 2124471 |
| 1738366800 | 89.28 | 0.25 | 0.28 | 88.75 | 90.02 | 88.6022 | 2549337 |
| 1738280400 | 89.03 | 1.14 | 1.30 | 89.005 | 89.66 | 88.1 | 2691453 |
| 1738194000 | 87.89 | -1.86 | -2.07 | 89.34 | 89.82 | 87.56 | 2644210 |
| 1738107600 | 89.75 | -2.68 | -2.90 | 91.97 | 92.26 | 89.36 | 2245544 |
| 1738021200 | 92.43 | 3.94 | 4.45 | 91.05 | 93.3 | 90.55 | 4186881 |
| 1737762000 | 88.49 | 0.06 | 0.07 | 88.58 | 89.26 | 88.03 | 1713241 |
| 1737675600 | 88.43 | 0 | 0.00 | 88.43 | 88.43 | 88.43 | 0 |
| 1737589200 | 88.43 | -2.27 | -2.50 | 89.87 | 90.035 | 88.2 | 3158162 |
| 1737502800 | 90.7 | -0.36 | -0.40 | 91.47 | 92.71 | 90.57 | 4250050 |
| 1737157200 | 91.06 | 0.41 | 0.45 | 91.13 | 91.635 | 90.73 | 4990819 |
| 1737070800 | 90.65 | 4.01 | 4.63 | 86.68 | 90.74 | 86.68 | 4589257 |
| 1736984400 | 86.64 | -0.03 | -0.03 | 88.77 | 89.095 | 86.41 | 3053215 |
| 1736898000 | 86.67 | 0.94 | 1.10 | 85.73 | 87.305 | 85.6 | 2557825 |
| 1736811600 | 85.73 | 1.4 | 1.66 | 84.46 | 85.8229 | 84.25 | 4524510 |
| 1736552400 | 84.33 | -3.17 | -3.62 | 86.12 | 86.36 | 84.2 | 4120447 |
| 1736379600 | 87.5 | 0.04 | 0.05 | 87.15 | 87.53 | 85.96 | 3431154 |
| 1736293200 | 87.46 | -1.08 | -1.22 | 88.52 | 89.05 | 87.26 | 2891080 |
| 1736206800 | 88.54 | -1.45 | -1.61 | 89.75 | 89.75 | 88.26 | 2418010 |
| 1735947600 | 89.99 | 0.73 | 0.82 | 89.27 | 90.265 | 88.65 | 2104071 |
| 1735861200 | 89.26 | -1.5 | -1.65 | 90.77 | 90.91 | 89.095 | 2463345 |
| 1735688400 | 90.76 | 0.98 | 1.09 | 90 | 91.39 | 89.585 | 3087234 |
| 1735602000 | 89.78 | -0.78 | -0.86 | 90.68 | 90.725 | 88.92 | 2356759 |
| 1735342800 | 90.56 | -0.58 | -0.64 | 90.75 | 92.02 | 90.365 | 2915342 |
| 1735256400 | 91.14 | 0.14 | 0.15 | 90.51 | 91.21 | 90.31 | 2270793 |
| 1735077840 | 91 | 0.25 | 0.28 | 90.22 | 91.32 | 89.9 | 1323889 |
| 1734997200 | 90.75 | 0.09 | 0.10 | 90.22 | 91.06 | 89.49 | 3635135 |
| 1734738000 | 90.66 | -0.07 | -0.08 | 89.6 | 91.8101 | 89.6 | 8374747 |
| 1734651600 | 90.73 | -2.17 | -2.34 | 92.21 | 92.77 | 90.69 | 7919920 |
| 1734565200 | 92.9 | -1.98 | -2.09 | 94.51 | 95.54 | 92.77 | 6211598 |
| 1734478800 | 94.88 | -0.84 | -0.88 | 95.9 | 97.07 | 94.78 | 5386822 |
| 1734392400 | 95.72 | -1.39 | -1.43 | 96.81 | 97.71 | 95.57 | 8440163 |
| 1734133200 | 97.11 | -1.66 | -1.68 | 96.55 | 97.76 | 96.51 | 3696193 |
| 1734046800 | 98.77 | -0.41 | -0.41 | 99.1 | 99.81 | 98.67 | 3351534 |
| 1733960400 | 99.18 | -1.38 | -1.37 | 100.35 | 101.13 | 98.88 | 2749817 |
| 1733874000 | 100.56 | -1.44 | -1.41 | 100.9 | 102.15 | 100.17 | 3232103 |
| 1733787600 | 102 | 0.15 | 0.15 | 101.55 | 102.77 | 101.47 | 4256644 |
| 1733528400 | 101.85 | -1.47 | -1.42 | 103.94 | 103.995 | 101.4 | 2964977 |
| 1733442000 | 103.32 | -0.13 | -0.13 | 102.8 | 103.64 | 102.78 | 2281792 |
| 1733355600 | 103.45 | -1.24 | -1.18 | 104.3 | 105.15 | 102.85 | 3403872 |
| 1733269200 | 104.69 | -0.63 | -0.60 | 105.35 | 105.82 | 104.66 | 1938492 |
| 1733182800 | 105.32 | -0.93 | -0.88 | 106.15 | 106.235 | 104.91 | 2513011 |
| 1732917840 | 106.25 | -0.45 | -0.42 | 106.64 | 107.32 | 106.16 | 1838393 |
| 1732750800 | 106.7 | 0.4 | 0.38 | 106.88 | 107.5 | 106.65 | 1977233 |
| 1732664400 | 106.3 | 0.22 | 0.21 | 105.71 | 106.85 | 105.1241 | 2914042 |
| 1732578000 | 106.08 | 0.64 | 0.61 | 106.25 | 107.39 | 105.68 | 4153515 |
| 1732318800 | 105.44 | 0.94 | 0.90 | 105.31 | 105.8 | 104.92 | 1541933 |
| 1732232400 | 104.5 | 0.13 | 0.12 | 104.16 | 105.01 | 103.38 | 1456020 |
| 1732146000 | 104.37 | -0.1 | -0.10 | 104.2 | 104.82 | 103.69 | 6769144 |
| 1732059600 | 104.47 | -0.12 | -0.11 | 104.24 | 105.2725 | 103.48 | 2254664 |
| 1731973200 | 104.59 | 0.79 | 0.76 | 103 | 104.77 | 102.92 | 1580761 |
| 1731714000 | 103.8 | 0.88 | 0.86 | 102.8 | 104.1625 | 102.705 | 2293372 |
| 1731627600 | 102.92 | 0.16 | 0.16 | 102.32 | 103.915 | 101.8855 | 2404066 |
| 1731541200 | 102.76 | 0.51 | 0.50 | 103.51 | 104.1599 | 102.06 | 2314821 |
| 1731454800 | 102.25 | -1.85 | -1.78 | 103.27 | 103.62 | 101.52 | 1928971 |
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
