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 | 1.115 | 1.2980209546 | 85.9 | 87.88 | 84.45 | 3100509 | 85.82046263 | CS |
| 4 | -3.305 | -3.65921169176 | 90.32 | 91.52 | 84.45 | 2693819 | 88.1951171 | CS |
| 12 | 7.365 | 9.24670433145 | 79.65 | 91.52 | 77.81 | 2835089 | 86.11792117 | CS |
| 26 | 12.305 | 16.4703520278 | 74.71 | 91.52 | 70.01 | 2776519 | 82.4847983 | CS |
| 52 | 8.735 | 11.1586612161 | 78.28 | 91.52 | 68.421 | 2790169 | 78.67943463 | CS |
| 156 | 6.865 | 8.56519026825 | 80.15 | 91.58 | 66.49 | 2590879 | 78.25848507 | CS |
| 260 | 10.015 | 13.0064935065 | 77 | 91.58 | 64.37 | 2747707 | 76.31376603 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 87.04 | 2.26 | 2.67 | 85.62 | 87.88 | 85.43 | 4276024 |
| 1782340800 | 84.78 | -0.51 | -0.60 | 85.71 | 86.52 | 84.45 | 3508271 |
| 1782254400 | 85.29 | -0.38 | -0.44 | 85.54 | 86.205 | 85.09 | 2288813 |
| 1782168000 | 85.67 | -0.36 | -0.42 | 85.9 | 86.83 | 85.355 | 2328927 |
| 1781822400 | 86.03 | 0.42 | 0.49 | 86.39 | 86.98 | 85.43 | 3024234 |
| 1781736000 | 85.61 | -3.54 | -3.97 | 88.95 | 89.21 | 85.06 | 3017569 |
| 1781649600 | 89.15 | -0.12 | -0.13 | 89.73 | 89.99 | 88.49 | 2149836 |
| 1781563200 | 89.27 | -0.81 | -0.90 | 91.52 | 91.52 | 88.895 | 2286827 |
| 1781304000 | 90.08 | 0.77 | 0.86 | 88.45 | 90.5 | 88.45 | 1845199 |
| 1781217600 | 89.31 | -0.29 | -0.32 | 89.75 | 90.29 | 88.34 | 2379919 |
| 1781131200 | 89.6 | -0.6 | -0.67 | 90.2 | 90.8973 | 88.97 | 3119240 |
| 1781044800 | 90.2 | 0.15 | 0.17 | 90.36 | 91.32 | 89.3909 | 1778457 |
| 1780958400 | 90.05 | 0.12 | 0.13 | 90 | 91.21 | 89.72 | 1937289 |
| 1780699200 | 89.93 | 0.43 | 0.48 | 89.37 | 90.84 | 89.2 | 3784807 |
| 1780612800 | 89.5 | 0.38 | 0.43 | 89.875 | 90.53 | 88.315 | 1992884 |
| 1780526400 | 89.12 | -1.03 | -1.14 | 90.03 | 91.5 | 89.005 | 2744082 |
| 1780440000 | 90.15 | 1.47 | 1.66 | 88.56 | 90.315 | 88.56 | 2189785 |
| 1780353600 | 88.68 | -0.64 | -0.72 | 89.77 | 89.77 | 87.375 | 2680673 |
| 1780094400 | 89.32 | -1.28 | -1.41 | 90.32 | 91.46 | 89.2 | 3849719 |
| 1780008000 | 90.6 | -0.66 | -0.72 | 90.345 | 91.12 | 88.63 | 5398548 |
| 1779921600 | 91.26 | 2.14 | 2.40 | 88.26 | 91.33 | 88.26 | 4555025 |
| 1779835200 | 89.12 | 2.86 | 3.32 | 87 | 89.15 | 86.3 | 3287220 |
| 1779489600 | 86.26 | -0.45 | -0.52 | 86.99 | 87.14 | 86.19 | 2046215 |
| 1779403200 | 86.71 | 0.37 | 0.43 | 86 | 87.62 | 85.29 | 3419691 |
| 1779316800 | 86.34 | 0.21 | 0.24 | 86.09 | 87.435 | 85.75 | 3119270 |
| 1779230400 | 86.13 | -0.09 | -0.10 | 85.845 | 86.69 | 85.1 | 3238238 |
| 1779144000 | 86.22 | 1.15 | 1.35 | 85.57 | 86.4 | 85.07 | 1890160 |
| 1778884800 | 85.07 | -1.83 | -2.11 | 86.12 | 86.575 | 84.78 | 3586555 |
| 1778798400 | 86.9 | 1.26 | 1.47 | 85.96 | 87.72 | 85.96 | 3259054 |
| 1778712000 | 85.64 | -0.18 | -0.21 | 85.29 | 87.43 | 85.1 | 1880827 |
| 1778625600 | 85.82 | 1.05 | 1.24 | 85.03 | 86.11 | 84.13 | 2616232 |
| 1778539200 | 84.77 | -1.27 | -1.48 | 85.7 | 86.37 | 84.46 | 2762712 |
| 1778280000 | 86.04 | 0.82 | 0.96 | 85 | 86.22 | 84.73 | 3648326 |
| 1778193600 | 85.22 | -0.76 | -0.88 | 86.05 | 86.97 | 85.17 | 3800508 |
| 1778107200 | 85.98 | 2.48 | 2.97 | 84.37 | 86.59 | 84.37 | 2609193 |
| 1778020800 | 83.5 | 0.37 | 0.45 | 83.35 | 83.9 | 83.04 | 3189027 |
| 1777934400 | 83.13 | -3.09 | -3.58 | 85.92 | 85.92 | 82.65 | 3333558 |
| 1777675200 | 86.22 | -0.74 | -0.85 | 87.01 | 87.52 | 86.01 | 2256895 |
| 1777588800 | 86.96 | 2.68 | 3.18 | 85.78 | 87.225 | 84.61 | 4890401 |
| 1777502400 | 84.28 | -2.47 | -2.85 | 86.45 | 86.75 | 84.05 | 5281391 |
| 1777416000 | 86.75 | -0.61 | -0.70 | 87.02 | 87.47 | 86.52 | 2494269 |
| 1777329600 | 87.36 | 0.47 | 0.54 | 85.93 | 88.08 | 85.93 | 2577882 |
| 1777070400 | 86.89 | 0.71 | 0.82 | 86.03 | 87.16 | 85.88 | 3355239 |
| 1776984000 | 86.18 | 3.89 | 4.73 | 83.73 | 86.54 | 82.66 | 3408975 |
| 1776897600 | 82.29 | -0.2 | -0.24 | 82.75 | 83.32 | 81.61 | 1956219 |
| 1776811200 | 82.49 | 0.79 | 0.97 | 81.785 | 82.82 | 81.785 | 1871237 |
| 1776724800 | 81.7 | 0.22 | 0.27 | 81.47 | 82.23 | 80.97 | 1262386 |
| 1776465600 | 81.48 | 1.34 | 1.67 | 80.46 | 82.33 | 80.19 | 2319706 |
| 1776379200 | 80.14 | -0.87 | -1.07 | 80.87 | 81.64 | 79.96 | 1999602 |
| 1776292800 | 81.01 | -1.18 | -1.44 | 81.92 | 82.28 | 81.01 | 2527335 |
| 1776206400 | 82.19 | 0.76 | 0.93 | 81.02 | 82.35 | 80.9942 | 1773316 |
| 1776120000 | 81.43 | 0.76 | 0.94 | 80.32 | 81.44 | 80.32 | 2276117 |
| 1775860800 | 80.67 | -0.53 | -0.65 | 81.24 | 82.35 | 80.3 | 2944311 |
| 1775774400 | 81.2 | -0.45 | -0.55 | 81.97 | 82.6 | 81.2 | 3470111 |
| 1775688000 | 81.65 | 1.57 | 1.96 | 82.02 | 82.48 | 80.84 | 2479221 |
| 1775601600 | 80.08 | 0.58 | 0.73 | 79.21 | 80.18 | 78.71 | 1802556 |
| 1775515200 | 79.5 | 0.53 | 0.67 | 79.65 | 79.65 | 77.81 | 1829983 |
| 1775169600 | 78.97 | 0.95 | 1.22 | 77.58 | 79.18 | 76.99 | 2297245 |
| 1775083200 | 78.02 | -0.64 | -0.81 | 79.34 | 79.67 | 77.45 | 5786077 |
| 1774996800 | 78.66 | 1.14 | 1.47 | 78.25 | 78.74 | 76.3 | 5361777 |
| 1774910400 | 77.52 | -0.71 | -0.91 | 79.03 | 79.03 | 77.43 | 3210357 |
| 1774651200 | 78.23 | -0.85 | -1.07 | 78.58 | 79.075 | 77.79 | 3812718 |
| 1774564800 | 79.08 | -0.98 | -1.22 | 80.14 | 80.64 | 78.69 | 3902256 |
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.
