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 | -2.87 | -2.81925343811 | 101.8 | 104.53 | 98.66 | 17596249 | 102.96216711 | CS |
| 4 | -4.88 | -4.70089586745 | 103.81 | 104.53 | 97.95 | 10855683 | 101.44883102 | CS |
| 12 | 2.95 | 3.07355699104 | 95.98 | 110.48 | 95.09 | 9191671 | 102.61149539 | CS |
| 26 | -15.21 | -13.3257403189 | 114.14 | 116.03 | 92.185 | 10444042 | 104.33136836 | CS |
| 52 | -19.69 | -16.5992244141 | 118.62 | 124.69 | 92.185 | 9834257 | 108.6105906 | CS |
| 156 | 10.89 | 12.3693775557 | 88.04 | 124.69 | 78.7309 | 10902894 | 100.91638498 | CS |
| 260 | -79.95 | -44.6947674419 | 178.88 | 187.5799 | 78.7309 | 11280391 | 109.82961829 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340800 | 101.12 | -2.41 | -2.33 | 103.1 | 104.53 | 101.04 | 12213653 |
| 1782254400 | 103.53 | 1.08 | 1.05 | 101.94 | 104.04 | 101.8 | 17825256 |
| 1782168000 | 102.45 | -1.44 | -1.39 | 103.41 | 104.31 | 101.51 | 17400419 |
| 1781822400 | 103.89 | 3.03 | 3.00 | 101.8 | 104.22 | 100.8 | 22945668 |
| 1781736000 | 100.86 | -0.42 | -0.41 | 100.795 | 102.36 | 100.44 | 11172458 |
| 1781649600 | 101.28 | -0.41 | -0.40 | 101.43 | 101.93 | 100.05 | 10692198 |
| 1781563200 | 101.69 | 1.65 | 1.65 | 100.44 | 102.4 | 100.44 | 10274419 |
| 1781304000 | 100.04 | -0.3 | -0.30 | 101.06 | 101.7685 | 99.535 | 8259729 |
| 1781217600 | 100.34 | 1.73 | 1.75 | 98.68 | 100.74 | 98.1 | 9264172 |
| 1781131200 | 98.61 | -0.72 | -0.72 | 99.35 | 99.755 | 97.95 | 7041897 |
| 1781044800 | 99.33 | 0.46 | 0.47 | 99.33 | 100.09 | 98.51 | 8619967 |
| 1780958400 | 98.87 | -0.84 | -0.84 | 99.52 | 99.835 | 98.4101 | 7562223 |
| 1780699200 | 99.71 | 0.37 | 0.37 | 99.85 | 100.2 | 99.089 | 9507519 |
| 1780612800 | 99.34 | -0.05 | -0.05 | 99.97 | 101.47 | 99.01 | 9567900 |
| 1780526400 | 99.39 | -2.02 | -1.99 | 100.435 | 101.265 | 99.25 | 7462502 |
| 1780440000 | 101.41 | -1.44 | -1.40 | 102.345 | 102.49 | 100.09 | 8383579 |
| 1780353600 | 102.85 | 1.02 | 1.00 | 101.45 | 103.005 | 100.3 | 8216341 |
| 1780094400 | 101.83 | -1.9 | -1.83 | 103.39 | 103.76 | 101.83 | 13334288 |
| 1780008000 | 103.73 | -0.45 | -0.43 | 103.81 | 104.41 | 103.1 | 6513781 |
| 1779921600 | 104.18 | 0.9 | 0.87 | 103.3 | 105.25 | 103.26 | 7364555 |
| 1779835200 | 103.28 | 0.28 | 0.27 | 103.1 | 103.8 | 102.345 | 6721697 |
| 1779489600 | 103 | -0.58 | -0.56 | 104.04 | 104.5 | 102.98 | 5703356 |
| 1779403200 | 103.58 | -0.5 | -0.48 | 103.61 | 104.62 | 102.585 | 8613945 |
| 1779316800 | 104.08 | 1.79 | 1.75 | 103.21 | 104.855 | 101.6 | 7941886 |
| 1779230400 | 102.29 | -1.62 | -1.56 | 103.61 | 103.93 | 101.9702 | 7032085 |
| 1779144000 | 103.91 | 1.19 | 1.16 | 102.48 | 104.7 | 102.48 | 9041685 |
| 1778884800 | 102.72 | -2.7 | -2.56 | 105 | 105.42 | 102.3 | 9234660 |
| 1778798400 | 105.42 | 0.52 | 0.50 | 105.48 | 106.29 | 104.845 | 6147186 |
| 1778712000 | 104.9 | -1.26 | -1.19 | 105.3 | 105.88 | 103.86 | 7607073 |
| 1778625600 | 106.16 | 1.44 | 1.38 | 104.99 | 106.27 | 104.215 | 8182736 |
| 1778539200 | 104.72 | -3.3 | -3.05 | 107.98 | 108.39 | 104.38 | 10566961 |
| 1778280000 | 108.02 | -0.64 | -0.59 | 109.31 | 109.31 | 107.54 | 8376416 |
| 1778193600 | 108.66 | 0.6 | 0.56 | 108.775 | 110.48 | 107.09 | 14310043 |
| 1778107200 | 108.06 | 7.58 | 7.54 | 106.37 | 109.14 | 105.31 | 23235479 |
| 1778020800 | 100.48 | -0.83 | -0.82 | 101.53 | 101.73 | 100.06 | 14227259 |
| 1777934400 | 101.31 | -1.77 | -1.72 | 102.74 | 103.05 | 101.27 | 8403230 |
| 1777675200 | 103.08 | -0.67 | -0.65 | 104.245 | 104.8325 | 102.97 | 5961826 |
| 1777588800 | 103.75 | 2.45 | 2.42 | 100.91 | 104.12 | 100.42 | 9200365 |
| 1777502400 | 101.3 | -0.17 | -0.17 | 100.94 | 101.48 | 100.6 | 5534235 |
| 1777416000 | 101.47 | -0.88 | -0.86 | 102.6 | 103.2899 | 100.61 | 6411635 |
| 1777329600 | 102.35 | -0.25 | -0.24 | 102.57 | 103.81 | 102.06 | 6528593 |
| 1777070400 | 102.6 | -1.05 | -1.01 | 103.48 | 103.64 | 101.97 | 5978182 |
| 1776984000 | 103.65 | -1.17 | -1.12 | 104.69 | 105.2 | 102.55 | 6340546 |
| 1776897600 | 104.82 | 0.53 | 0.51 | 105.03 | 106.28 | 104.23 | 6890310 |
| 1776811200 | 104.29 | -2.01 | -1.89 | 106.33 | 106.875 | 103.965 | 7786115 |
| 1776724800 | 106.3 | 0.01 | 0.01 | 106.09 | 107.11 | 105.79 | 6422573 |
| 1776465600 | 106.29 | 2.39 | 2.30 | 104.81 | 106.33 | 104.685 | 10507009 |
| 1776379200 | 103.9 | 0.86 | 0.83 | 103.62 | 104.53 | 102.78 | 8149628 |
| 1776292800 | 103.04 | 0.45 | 0.44 | 102.6 | 103.375 | 101.79 | 7038879 |
| 1776206400 | 102.59 | 1.41 | 1.39 | 101.22 | 103.1 | 100.9 | 9995123 |
| 1776120000 | 101.18 | 2.01 | 2.03 | 98.53 | 101.27 | 98.53 | 6792065 |
| 1775860800 | 99.17 | -0.62 | -0.62 | 100.17 | 100.17 | 98.815 | 6362513 |
| 1775774400 | 99.79 | 0.61 | 0.62 | 98.65 | 100.225 | 97.675 | 8919866 |
| 1775688000 | 99.18 | 3.4 | 3.55 | 97.75 | 99.19 | 97.75 | 10277281 |
| 1775601600 | 95.78 | -0.5 | -0.52 | 96.11 | 96.785 | 95.325 | 7688581 |
| 1775515200 | 96.28 | -0.33 | -0.34 | 96.495 | 97.16 | 96.12 | 5835538 |
| 1775169600 | 96.61 | 0.05 | 0.05 | 95.98 | 97.1699 | 95.09 | 6336167 |
| 1775083200 | 96.56 | 0.18 | 0.19 | 97.255 | 98.36 | 96.49 | 8521211 |
| 1774996800 | 96.38 | 2.06 | 2.18 | 95.46 | 96.885 | 94.19 | 10843213 |
| 1774910400 | 94.32 | 1.9 | 2.06 | 92.89 | 95.185 | 92.89 | 10597383 |
| 1774651200 | 92.42 | -2.33 | -2.46 | 94.24 | 94.24 | 92.185 | 12477960 |
| 1774564800 | 94.75 | -1.2 | -1.25 | 95.12 | 96.4 | 94.585 | 8558486 |
| 1774478400 | 95.95 | -0.44 | -0.46 | 96.82 | 97.18 | 95.055 | 8469170 |
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.
