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 | 0.225 | 0.247252747253 | 91 | 93.08 | 88.66 | 7058659 | 90.14280919 | CS |
| 4 | -0.445 | -0.485436893204 | 91.67 | 93.08 | 84.3 | 5784543 | 89.00909817 | CS |
| 12 | 6.005 | 7.04646796527 | 85.22 | 93.08 | 81.79 | 5401729 | 87.27245651 | CS |
| 26 | 11.055 | 13.7894474242 | 80.17 | 99.33 | 75.96 | 6189411 | 88.05507531 | CS |
| 52 | 3.805 | 4.35255090368 | 87.42 | 99.33 | 74.545 | 6013152 | 84.7848742 | CS |
| 156 | 14.575 | 19.0150032616 | 76.65 | 109.3 | 67.62 | 5059102 | 86.70132078 | CS |
| 260 | 10.615 | 13.1683413968 | 80.61 | 109.3 | 67.62 | 4863612 | 83.22529754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340800 | 91.88 | 0.45 | 0.49 | 92.62 | 93.08 | 91.53 | 4643816 |
| 1782254400 | 91.43 | 2.76 | 3.11 | 89.84 | 91.71 | 89.84 | 6378239 |
| 1782168000 | 88.67 | -0.81 | -0.91 | 89.89 | 90.805 | 88.66 | 6010555 |
| 1781822400 | 89.48 | -1.1 | -1.21 | 91 | 91.34 | 89.44 | 11202024 |
| 1781736000 | 90.58 | -0.08 | -0.09 | 91.94 | 92.1 | 90.175 | 5501332 |
| 1781649600 | 90.66 | 0.08 | 0.09 | 91.05 | 91.805 | 90.175 | 6036982 |
| 1781563200 | 90.58 | 1.13 | 1.26 | 89.29 | 90.8272 | 89.29 | 5624974 |
| 1781304000 | 89.45 | 0.06 | 0.07 | 89.44 | 90.065 | 88.58 | 3719700 |
| 1781217600 | 89.39 | -0.56 | -0.62 | 90.16 | 90.6 | 89.26 | 4054854 |
| 1781131200 | 89.95 | 2.15 | 2.45 | 88.6 | 89.99 | 88.21 | 5666893 |
| 1781044800 | 87.8 | 1.73 | 2.01 | 85.35 | 89.09 | 85.1 | 5486896 |
| 1780958400 | 86.07 | -2.51 | -2.83 | 86.99 | 87.67 | 85.975 | 5599739 |
| 1780699200 | 88.58 | 3.48 | 4.09 | 85.97 | 89.59 | 85.7 | 5962135 |
| 1780612800 | 85.1 | 0.23 | 0.27 | 86.49 | 87.15 | 84.3 | 5636097 |
| 1780526400 | 84.87 | -3.4 | -3.85 | 87.42 | 87.96 | 84.61 | 7489112 |
| 1780440000 | 88.27 | -0.16 | -0.18 | 88.48 | 89.03 | 87.8 | 4152163 |
| 1780353600 | 88.43 | -1.7 | -1.89 | 89.825 | 89.825 | 87.25 | 6344672 |
| 1780094400 | 90.13 | -1.53 | -1.67 | 91.38 | 91.47 | 89.44 | 6608994 |
| 1780008000 | 91.66 | 0.37 | 0.41 | 91.67 | 92.29 | 90.89 | 3788873 |
| 1779921600 | 91.29 | 1.44 | 1.60 | 90 | 92.23 | 89.83 | 3767952 |
| 1779835200 | 89.85 | -0.76 | -0.84 | 90.57 | 91.21 | 89.46 | 5812702 |
| 1779489600 | 90.61 | 0.17 | 0.19 | 90.715 | 91.52 | 90.54 | 3765699 |
| 1779403200 | 90.44 | 0.09 | 0.10 | 90.05 | 90.67 | 88.371 | 4646077 |
| 1779316800 | 90.35 | 0.33 | 0.37 | 89.91 | 90.85 | 89.26 | 7058688 |
| 1779230400 | 90.02 | 0.1 | 0.11 | 89.69 | 90.85 | 89.2101 | 5665067 |
| 1779144000 | 89.92 | 1.79 | 2.03 | 88.41 | 90.725 | 88.365 | 4650968 |
| 1778884800 | 88.13 | -0.71 | -0.80 | 89.72 | 89.83 | 88.11 | 4863180 |
| 1778798400 | 88.84 | 0.97 | 1.10 | 88.1 | 89.49 | 88 | 5608392 |
| 1778712000 | 87.87 | 0.43 | 0.49 | 86.92 | 87.955 | 86.31 | 5590693 |
| 1778625600 | 87.44 | 0.7 | 0.81 | 87.13 | 88.82 | 86.81 | 4995155 |
| 1778539200 | 86.74 | -0.81 | -0.93 | 87.39 | 87.39 | 85.965 | 4394282 |
| 1778280000 | 87.55 | 0.19 | 0.22 | 87.67 | 88.57 | 87.21 | 4436089 |
| 1778193600 | 87.36 | -0.8 | -0.91 | 88.18 | 88.18 | 86.63 | 5007690 |
| 1778107200 | 88.16 | 1.83 | 2.12 | 87.49 | 89.065 | 87.24 | 5768585 |
| 1778020800 | 86.33 | 0.96 | 1.12 | 85.36 | 87.33 | 84.0788 | 5110599 |
| 1777934400 | 85.37 | -1.89 | -2.17 | 86.1 | 86.4 | 84.8122 | 4629063 |
| 1777675200 | 87.26 | 1.9 | 2.23 | 88.73 | 89.34 | 86.7 | 8934054 |
| 1777588800 | 85.36 | 0.87 | 1.03 | 84.86 | 85.79 | 84.66 | 7494172 |
| 1777502400 | 84.49 | -1.18 | -1.38 | 85.14 | 85.49 | 84.12 | 4275604 |
| 1777416000 | 85.67 | 1.5 | 1.78 | 85.26 | 86.33 | 84.6473 | 5569377 |
| 1777329600 | 84.17 | -0.48 | -0.57 | 84.58 | 85.3 | 83.86 | 4414778 |
| 1777070400 | 84.65 | 0.93 | 1.11 | 84.43 | 85.085 | 84.16 | 5598683 |
| 1776984000 | 83.72 | 1.37 | 1.66 | 82.5 | 84.13 | 82.41 | 5358472 |
| 1776897600 | 82.35 | 0.54 | 0.66 | 82.19 | 82.71 | 81.82 | 4342813 |
| 1776811200 | 81.81 | -1.72 | -2.06 | 84.12 | 84.145 | 81.79 | 5368073 |
| 1776724800 | 83.53 | -2.28 | -2.66 | 84.62 | 84.75 | 83.015 | 5107824 |
| 1776465600 | 85.81 | 2.19 | 2.62 | 83.695 | 86.3 | 83.67 | 6406437 |
| 1776379200 | 83.62 | 0.13 | 0.16 | 83.26 | 84.31 | 83.16 | 4322571 |
| 1776292800 | 83.49 | -0.67 | -0.80 | 84 | 84.36 | 82.6 | 5064951 |
| 1776206400 | 84.16 | 0.18 | 0.21 | 83.34 | 84.61 | 83.2774 | 7860933 |
| 1776120000 | 83.98 | -0.36 | -0.43 | 84.1 | 84.29 | 83.03 | 4705604 |
| 1775860800 | 84.34 | -1.7 | -1.98 | 85.95 | 86.22 | 84.215 | 3737417 |
| 1775774400 | 86.04 | 0.49 | 0.57 | 84.72 | 86.4 | 84.46 | 4700603 |
| 1775688000 | 85.55 | 2.42 | 2.91 | 84.4 | 85.61 | 83.705 | 5734068 |
| 1775601600 | 83.13 | -1.4 | -1.66 | 84.53 | 84.76 | 83.07 | 6017173 |
| 1775515200 | 84.53 | -0.61 | -0.72 | 85.175 | 85.46 | 84.38 | 3514543 |
| 1775169600 | 85.14 | -0.27 | -0.32 | 85.22 | 85.47 | 84.4341 | 3693963 |
| 1775083200 | 85.41 | 0.18 | 0.21 | 84.79 | 85.95 | 84.59 | 5237914 |
| 1774996800 | 85.23 | -0.5 | -0.58 | 85.73 | 86.05 | 83.5032 | 6679127 |
| 1774910400 | 85.73 | 1.44 | 1.71 | 85.52 | 86.67 | 84.41 | 10044627 |
| 1774651200 | 84.29 | 0.15 | 0.18 | 84.27 | 85.53 | 83.925 | 6794162 |
| 1774564800 | 84.14 | -1.35 | -1.58 | 85.62 | 86.215 | 84.02 | 4890451 |
| 1774478400 | 85.49 | 0.96 | 1.14 | 85.25 | 85.51 | 83.95 | 6004483 |
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.
