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 | 4.25 | 4.71593430981 | 90.12 | 94.38 | 89.33 | 6050809 | 90.80929676 | CS |
| 4 | 6.99 | 7.99954222934 | 87.38 | 94.38 | 83.17 | 4979200 | 88.09455432 | CS |
| 12 | 13.05 | 16.0477127398 | 81.32 | 94.38 | 76.49 | 5309144 | 84.24799107 | CS |
| 26 | 8.91 | 10.4259302598 | 85.46 | 94.38 | 74.66 | 4877595 | 83.15621953 | CS |
| 52 | 17.58 | 22.8936059383 | 76.79 | 94.38 | 72.3 | 4540827 | 81.57012583 | CS |
| 156 | 0.75 | 0.801110873745 | 93.62 | 96.12 | 58.93 | 4495828 | 76.75970095 | CS |
| 260 | -10.93 | -10.3798670465 | 105.3 | 131.73 | 58.93 | 3895282 | 82.12352362 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 94.37 | 2.38 | 2.59 | 92.07 | 94.47 | 91.82 | 3228106 |
| 1782945600 | 91.99 | 1.53 | 1.69 | 91.01 | 92.39 | 90.28 | 4284311 |
| 1782859200 | 90.46 | -0.72 | -0.79 | 91.53 | 92 | 89.69 | 3627282 |
| 1782772800 | 91.18 | 0.4 | 0.44 | 91.02 | 92.88 | 91.01 | 3602561 |
| 1782513600 | 90.78 | 1.06 | 1.18 | 90.31 | 92.46 | 89.33 | 14421054 |
| 1782427200 | 89.72 | 0.06 | 0.07 | 90.12 | 91.65 | 89.66 | 4318835 |
| 1782340800 | 89.66 | 2.71 | 3.12 | 87.35 | 90.99 | 87 | 4510729 |
| 1782254400 | 86.95 | 1.07 | 1.25 | 86.19 | 87.22 | 85.46 | 4868057 |
| 1782168000 | 85.88 | -1.48 | -1.69 | 87.34 | 87.41 | 85.315 | 3502085 |
| 1781822400 | 87.36 | 0.68 | 0.78 | 86.96 | 87.83 | 86.52 | 5550794 |
| 1781736000 | 86.68 | -1.9 | -2.14 | 87.92 | 89.14 | 86.28 | 5030279 |
| 1781649600 | 88.58 | 2.3 | 2.67 | 89.02 | 89.6 | 87.55 | 5638460 |
| 1781563200 | 86.28 | 1.17 | 1.37 | 85.3 | 86.31 | 84.605 | 2928225 |
| 1781304000 | 85.11 | -0.65 | -0.76 | 86.4 | 86.51 | 83.17 | 4571814 |
| 1781217600 | 85.76 | -0.22 | -0.26 | 86 | 87.085 | 85.55 | 5085502 |
| 1781131200 | 85.98 | -1.56 | -1.78 | 86.59 | 87.22 | 85.1 | 4537697 |
| 1781044800 | 87.54 | 1.69 | 1.97 | 86.27 | 87.93 | 85.97 | 3442576 |
| 1780958400 | 85.85 | -0.11 | -0.13 | 85.99 | 86.73 | 84.7 | 4374494 |
| 1780699200 | 85.96 | -1.49 | -1.70 | 88.24 | 89.48 | 84.7 | 5779211 |
| 1780612800 | 87.45 | 1.45 | 1.69 | 87.38 | 88.395 | 86.72 | 4530826 |
| 1780526400 | 86 | -1.66 | -1.89 | 87.63 | 87.9 | 85.805 | 4971747 |
| 1780440000 | 87.66 | -0.5 | -0.57 | 87.6 | 88.6 | 86.17 | 6315038 |
| 1780353600 | 88.16 | 1.69 | 1.95 | 86.55 | 89.14 | 86.25 | 7649997 |
| 1780094400 | 86.47 | 0.51 | 0.59 | 86.08 | 88.02 | 85.83 | 7270591 |
| 1780008000 | 85.96 | -0.55 | -0.64 | 86.22 | 88.015 | 85.84 | 6438039 |
| 1779921600 | 86.51 | -1.03 | -1.18 | 87.63 | 88.28 | 85.63 | 7328455 |
| 1779835200 | 87.54 | 1.76 | 2.05 | 86.25 | 87.93 | 85.52 | 5140589 |
| 1779489600 | 85.78 | 2.58 | 3.10 | 83.77 | 86.03 | 83.12 | 5417051 |
| 1779403200 | 83.2 | 0.23 | 0.28 | 82.13 | 83.5 | 81.82 | 3727056 |
| 1779316800 | 82.97 | 0.81 | 0.99 | 81.74 | 83.59 | 81.225 | 4029563 |
| 1779230400 | 82.16 | -0.23 | -0.28 | 82.29 | 82.605 | 80.87 | 4086740 |
| 1779144000 | 82.39 | 1.01 | 1.24 | 81.14 | 82.88 | 80.57 | 4180532 |
| 1778884800 | 81.38 | 0.04 | 0.05 | 80.135 | 82.28 | 80.135 | 4673184 |
| 1778798400 | 81.34 | -0.05 | -0.06 | 81.46 | 81.94 | 80.33 | 3312693 |
| 1778712000 | 81.39 | 1.66 | 2.08 | 79.55 | 81.73 | 78.291 | 5338904 |
| 1778625600 | 79.73 | 2.56 | 3.32 | 78 | 79.98 | 77.35 | 5063632 |
| 1778539200 | 77.17 | -2.79 | -3.49 | 79.73 | 80.085 | 76.49 | 5262182 |
| 1778280000 | 79.96 | -2.8 | -3.38 | 82.89 | 83.04 | 79.24 | 4031464 |
| 1778193600 | 82.76 | -0.44 | -0.53 | 83.25 | 84.425 | 82.65 | 3332697 |
| 1778107200 | 83.2 | 0.29 | 0.35 | 82.73 | 83.59 | 81.32 | 5083913 |
| 1778020800 | 82.91 | -0.42 | -0.50 | 83.95 | 83.95 | 81.415 | 3288479 |
| 1777934400 | 83.33 | -0.65 | -0.77 | 83.66 | 84.645 | 83.15 | 3302865 |
| 1777675200 | 83.98 | 0.48 | 0.57 | 84.01 | 85.055 | 82.53 | 6580166 |
| 1777588800 | 83.5 | 2.28 | 2.81 | 81.53 | 83.63 | 80.65 | 6642783 |
| 1777502400 | 81.22 | -1.06 | -1.29 | 81.5 | 82.28 | 80.755 | 5014258 |
| 1777416000 | 82.28 | -1.18 | -1.41 | 84.13 | 84.95 | 81.51 | 5837931 |
| 1777329600 | 83.46 | -0.69 | -0.82 | 83.54 | 84.79 | 83.22 | 7167971 |
| 1777070400 | 84.15 | 4.43 | 5.56 | 82.5 | 84.74 | 82.12 | 11816958 |
| 1776984000 | 79.72 | -1.81 | -2.22 | 81.53 | 82 | 79.19 | 6231432 |
| 1776897600 | 81.53 | 1.82 | 2.28 | 80.14 | 81.72 | 79.925 | 4943334 |
| 1776811200 | 79.71 | -1.73 | -2.12 | 81.48 | 81.84 | 79.295 | 4881563 |
| 1776724800 | 81.44 | 0.45 | 0.56 | 80.95 | 82.49 | 80.5 | 5508797 |
| 1776465600 | 80.99 | 1.94 | 2.45 | 79.35 | 81.69 | 78.79 | 5555346 |
| 1776379200 | 79.05 | 0.85 | 1.09 | 77.68 | 79.23 | 77.26 | 6192545 |
| 1776292800 | 78.2 | 0 | 0.00 | 78.52 | 78.95 | 77.1 | 5128163 |
| 1776206400 | 78.2 | 0.08 | 0.10 | 77.84 | 78.9 | 77.33 | 5859818 |
| 1776120000 | 78.12 | 0.25 | 0.32 | 77.57 | 78.17 | 77.2 | 6303393 |
| 1775860800 | 77.87 | -1.28 | -1.62 | 79.15 | 79.85 | 77.505 | 4946566 |
| 1775774400 | 79.15 | -2.56 | -3.13 | 81.32 | 81.32 | 79.06 | 5468862 |
| 1775688000 | 81.71 | 0.87 | 1.08 | 82.02 | 82.77 | 81.36 | 4619469 |
| 1775601600 | 80.84 | -0.35 | -0.43 | 80.62 | 81.41 | 80.21 | 3982938 |
| 1775515200 | 81.19 | 0.14 | 0.17 | 81 | 81.715 | 80.56 | 2377335 |
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.
