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 | -2.26 | -2.44959895946 | 92.26 | 92.605 | 90 | 2862480 | 90.9762922 | CS |
| 4 | -5.75 | -6.00522193211 | 95.75 | 96.085 | 90 | 4058900 | 92.64703012 | CS |
| 12 | -9.55 | -9.59316926168 | 99.55 | 102.61 | 90 | 4350493 | 94.5493386 | CS |
| 26 | -6.14 | -6.38651965883 | 96.14 | 109.3 | 90 | 4158044 | 98.48334672 | CS |
| 52 | 9.14 | 11.3034875093 | 80.86 | 109.3 | 79.52 | 4315461 | 93.30651595 | CS |
| 156 | 5.45 | 6.44589000591 | 84.55 | 109.3 | 67.62 | 4553984 | 81.87817106 | CS |
| 260 | 22.16 | 32.6650943396 | 67.84 | 109.3 | 58.49 | 4416778 | 79.84703932 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 90.15 | -0.4 | -0.44 | 90.56 | 90.775 | 89.745 | 3101760 |
| 1735861200 | 90.55 | -0.36 | -0.40 | 91.06 | 91.25 | 90.18 | 3258369 |
| 1735688400 | 90.91 | 0.12 | 0.13 | 91.03 | 91.52 | 90.26 | 2911922 |
| 1735602000 | 90.79 | -1.02 | -1.11 | 91.53 | 91.6 | 90.425 | 2832066 |
| 1735342800 | 91.81 | -0.56 | -0.61 | 92.73 | 92.73 | 91.65 | 2543966 |
| 1735256400 | 92.37 | -0.02 | -0.02 | 92.1 | 92.54 | 91.92 | 1919583 |
| 1735077840 | 92.39 | 0.48 | 0.52 | 91.83 | 92.495 | 91.69 | 1531568 |
| 1734997200 | 91.91 | -0.12 | -0.13 | 91.97 | 92.2 | 91.08 | 2975111 |
| 1734738000 | 92.03 | -0.89 | -0.96 | 92.44 | 93.15 | 91.46 | 9929785 |
| 1734651600 | 92.92 | 0.17 | 0.18 | 93.19 | 93.62 | 92.11 | 6641010 |
| 1734565200 | 92.75 | -0.74 | -0.79 | 92.86 | 94.13 | 92.68 | 4849188 |
| 1734478800 | 93.49 | 0.57 | 0.61 | 92.5 | 93.9 | 92.42 | 5633251 |
| 1734392400 | 92.92 | -0.52 | -0.56 | 93.62 | 94.27 | 92.8 | 6601557 |
| 1734133200 | 93.44 | -0.12 | -0.13 | 93.46 | 93.94 | 92.95 | 3019612 |
| 1734046800 | 93.56 | 0.8 | 0.86 | 93.04 | 94.03 | 92.55 | 3519482 |
| 1733960400 | 92.76 | -1.13 | -1.20 | 94.15 | 94.73 | 92.61 | 3629563 |
| 1733874000 | 93.89 | 0.95 | 1.02 | 92.71 | 94 | 92.3 | 4324366 |
| 1733787600 | 92.94 | -1.29 | -1.37 | 94.05 | 94.5 | 92.8 | 4933594 |
| 1733528400 | 94.23 | -0.87 | -0.91 | 95.2 | 96.085 | 94.2 | 4104804 |
| 1733442000 | 95.1 | 0.29 | 0.31 | 94.26 | 95.29 | 94.145 | 4449014 |
| 1733355600 | 94.81 | 0.2 | 0.21 | 94.13 | 94.88 | 93.71 | 3971766 |
| 1733269200 | 94.61 | -2.5 | -2.57 | 97.18 | 97.18 | 93.71 | 6203540 |
| 1733182800 | 97.11 | 0.48 | 0.50 | 96.77 | 97.62 | 96.27 | 4325269 |
| 1732917840 | 96.63 | -0.13 | -0.13 | 96.97 | 96.97 | 95.855 | 2447136 |
| 1732750800 | 96.76 | 0.18 | 0.19 | 96.95 | 97.96 | 96.69 | 3427596 |
| 1732664400 | 96.58 | 1.24 | 1.30 | 95.34 | 96.7 | 95.2 | 4380656 |
| 1732578000 | 95.34 | 0.42 | 0.44 | 95.54 | 95.75 | 94.93 | 6151225 |
| 1732318800 | 94.92 | 0.67 | 0.71 | 94.91 | 95.425 | 94.49 | 3538922 |
| 1732232400 | 94.25 | 0.34 | 0.36 | 94.15 | 94.92 | 93.3 | 3642558 |
| 1732146000 | 93.91 | 0.3 | 0.32 | 93.17 | 94.44 | 92.86 | 4302429 |
| 1732059600 | 93.61 | -1.01 | -1.07 | 94.4 | 94.43 | 92.975 | 4918060 |
| 1731973200 | 94.62 | 1.06 | 1.13 | 92.95 | 95.125 | 92.94 | 4487994 |
| 1731714000 | 93.56 | 2.11 | 2.31 | 91.36 | 94.14 | 91.24 | 7328874 |
| 1731627600 | 91.45 | 0.38 | 0.42 | 91.01 | 91.63 | 90.79 | 4705420 |
| 1731541200 | 91.07 | -0.43 | -0.47 | 91.91 | 91.93 | 90.9 | 3456106 |
| 1731454800 | 91.5 | -0.46 | -0.50 | 93.3 | 93.3 | 91.43 | 4927126 |
| 1731368400 | 91.96 | -0.61 | -0.66 | 92.43 | 93.17 | 91.91 | 3539108 |
| 1731109200 | 92.57 | 1.8 | 1.98 | 91.14 | 92.89 | 91.05 | 4568041 |
| 1731022800 | 90.77 | 0.55 | 0.61 | 90.52 | 91.58 | 90.31 | 4525420 |
| 1730936400 | 90.22 | -4.04 | -4.29 | 94.66 | 94.66 | 90.04 | 8355289 |
| 1730850000 | 94.26 | 0.65 | 0.69 | 93.45 | 94.37 | 93.11 | 3302042 |
| 1730763600 | 93.61 | 0.28 | 0.30 | 93.67 | 94.22 | 93.13 | 4113697 |
| 1730500800 | 93.33 | -0.38 | -0.41 | 93.92 | 94.635 | 93.08 | 4859681 |
| 1730414400 | 93.71 | -0.95 | -1.00 | 94.55 | 95.3 | 93.65 | 4986335 |
| 1730328000 | 94.66 | -0.06 | -0.06 | 94.61 | 95.165 | 94.02 | 4550949 |
| 1730241600 | 94.72 | -1.02 | -1.07 | 94.87 | 95.52 | 94.43 | 5414900 |
| 1730155200 | 95.74 | 0.13 | 0.14 | 95.22 | 96.61 | 95.22 | 4560876 |
| 1729896000 | 95.61 | -4.13 | -4.14 | 96.54 | 97.79 | 95.15 | 7978032 |
| 1729809600 | 99.74 | 0.76 | 0.77 | 99 | 99.98 | 98.83 | 5249224 |
| 1729723200 | 98.98 | -0.69 | -0.69 | 99.32 | 99.7701 | 98.775 | 3928200 |
| 1729636800 | 99.67 | 0.31 | 0.31 | 98.73 | 99.95 | 98.68 | 4018630 |
| 1729550400 | 99.36 | -1.1 | -1.09 | 100.24 | 100.485 | 99.19 | 2456299 |
| 1729291200 | 100.46 | -0.07 | -0.07 | 99.73 | 100.54 | 98.76 | 4502287 |
| 1729204800 | 100.53 | -0.66 | -0.65 | 101.83 | 101.89 | 100.07 | 3375969 |
| 1729118400 | 101.19 | -0.36 | -0.35 | 101.24 | 101.4 | 100.66 | 4188317 |
| 1729032000 | 101.55 | 0.82 | 0.81 | 100.95 | 102.61 | 100.95 | 3844846 |
| 1728945600 | 100.73 | 0.63 | 0.63 | 100.02 | 100.84 | 99.92 | 3180551 |
| 1728686400 | 100.1 | 0.86 | 0.87 | 99.55 | 100.11 | 98.9 | 4858704 |
| 1728600000 | 99.24 | -1.76 | -1.74 | 100.83 | 101.22 | 98.93 | 4406563 |
| 1728513600 | 101 | 0.42 | 0.42 | 100.58 | 101.3 | 100.28 | 3542398 |
| 1728427200 | 100.58 | 2.01 | 2.04 | 98.46 | 100.69 | 97.85 | 5094970 |
| 1728340800 | 98.57 | -0.47 | -0.47 | 99.58 | 99.91 | 98.325 | 4829441 |
| 1728081600 | 99.04 | -0.93 | -0.93 | 99.69 | 99.85 | 98.44 | 6030018 |
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
