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 | -1.7 | -1.88470066519 | 90.2 | 90.36 | 86.13 | 896623 | 87.65228113 | DR |
| 4 | -10.07 | -10.2160900883 | 98.57 | 99.75 | 86.13 | 687704 | 92.86268055 | DR |
| 12 | -13.49 | -13.2267869399 | 101.99 | 106.06 | 86.13 | 656445 | 97.35929029 | DR |
| 26 | -28.49 | -24.3525087614 | 116.99 | 119.18 | 86.13 | 677228 | 104.28770799 | DR |
| 52 | -35.3 | -28.5137318255 | 123.8 | 143.43 | 86.13 | 660684 | 114.73525204 | DR |
| 156 | 15 | 20.4081632653 | 73.5 | 143.43 | 58.73 | 597677 | 96.14602164 | DR |
| 260 | -3.07 | -3.35262640603 | 91.57 | 143.43 | 52.91 | 567180 | 87.26886778 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 88.5 | 1.36 | 1.56 | 88.07 | 89.57 | 87.695 | 965564 |
| 1732318800 | 87.14 | 0.5 | 0.58 | 86.81 | 87.89 | 86.39 | 879265 |
| 1732232400 | 86.64 | -0.27 | -0.31 | 86.57 | 87.535 | 86.13 | 833090 |
| 1732146000 | 86.91 | -2.39 | -2.68 | 89.3 | 89.34 | 86.41 | 1045703 |
| 1732059600 | 89.3 | -0.87 | -0.96 | 90.2 | 90.36 | 89.03 | 759493 |
| 1731973200 | 90.17 | 0.09 | 0.10 | 90.23 | 91.29 | 89.67 | 539381 |
| 1731714000 | 90.08 | -1.08 | -1.18 | 91 | 91.62 | 90 | 460568 |
| 1731627600 | 91.16 | -1.59 | -1.71 | 92.61 | 92.805 | 90.91 | 318323 |
| 1731541200 | 92.75 | -0.39 | -0.42 | 93.06 | 93.36 | 91.905 | 603187 |
| 1731454800 | 93.14 | -3.06 | -3.18 | 96.06 | 96.06 | 93 | 417118 |
| 1731368400 | 96.2 | -0.67 | -0.69 | 96.12 | 97 | 95.4725 | 812863 |
| 1731109200 | 96.87 | -0.14 | -0.14 | 96.14 | 97.18 | 95.74 | 502213 |
| 1731022800 | 97.01 | 0.35 | 0.36 | 97.61 | 97.92 | 96.17 | 460135 |
| 1730936400 | 96.66 | 0.43 | 0.45 | 95.38 | 97.79 | 93.32 | 778760 |
| 1730850000 | 96.23 | -1.38 | -1.41 | 97.54 | 97.96 | 95.49 | 555569 |
| 1730763600 | 97.61 | 0.87 | 0.90 | 96.75 | 98.33 | 96.51 | 868435 |
| 1730500800 | 96.74 | -0.15 | -0.15 | 97.27 | 97.52 | 96.32 | 766693 |
| 1730414400 | 96.89 | 0.82 | 0.85 | 95.79 | 97.44 | 95.72 | 678153 |
| 1730328000 | 96.07 | -0.73 | -0.75 | 96.21 | 96.22 | 94.855 | 883171 |
| 1730241600 | 96.8 | -1.58 | -1.61 | 98.57 | 99.75 | 96.38 | 626388 |
| 1730155200 | 98.38 | 1.63 | 1.68 | 97 | 100.98 | 96.01 | 761118 |
| 1729896000 | 96.75 | 0.21 | 0.22 | 96.54 | 97.77 | 96.21 | 875560 |
| 1729809600 | 96.54 | -1.16 | -1.19 | 97.7 | 97.73 | 96.22 | 878653 |
| 1729723200 | 97.7 | -0.3 | -0.31 | 97.99 | 98.39 | 96.935 | 451022 |
| 1729636800 | 98 | -0.27 | -0.27 | 97.56 | 98.07 | 96.7 | 932673 |
| 1729550400 | 98.27 | 0.39 | 0.40 | 97.67 | 98.69 | 97.17 | 814891 |
| 1729291200 | 97.88 | 1.9 | 1.98 | 96.24 | 98.06 | 96.24 | 529457 |
| 1729204800 | 95.98 | -1.41 | -1.45 | 97.07 | 97.7358 | 95.8408 | 593442 |
| 1729118400 | 97.39 | -1.33 | -1.35 | 98 | 98 | 96.56 | 567048 |
| 1729032000 | 98.72 | 0.06 | 0.06 | 97.99 | 98.92 | 97.725 | 609040 |
| 1728945600 | 98.66 | 0.08 | 0.08 | 98.37 | 99.15 | 97.97 | 321203 |
| 1728686400 | 98.58 | 0.16 | 0.16 | 98.55 | 99.055 | 98.26 | 268417 |
| 1728600000 | 98.42 | 0.13 | 0.13 | 98.25 | 98.95 | 97.9101 | 271647 |
| 1728513600 | 98.29 | -0.44 | -0.45 | 98.73 | 99.47 | 97.93 | 785628 |
| 1728427200 | 98.73 | -0.7 | -0.70 | 99.43 | 99.7 | 97.88 | 899002 |
| 1728340800 | 99.43 | -0.24 | -0.24 | 99.5 | 100.67 | 98.91 | 810829 |
| 1728081600 | 99.67 | 0.78 | 0.79 | 98.79 | 99.74 | 98.03 | 602715 |
| 1727995200 | 98.89 | 0.57 | 0.58 | 98 | 99.21 | 97.58 | 546989 |
| 1727908800 | 98.32 | -1.29 | -1.30 | 100 | 100.285 | 97.9 | 767990 |
| 1727822400 | 99.61 | 0.9 | 0.91 | 99.23 | 100.99 | 98.8433 | 432276 |
| 1727736000 | 98.71 | -0.68 | -0.68 | 99.8 | 99.96 | 98.58 | 581642 |
| 1727476800 | 99.39 | -1.53 | -1.52 | 101.41 | 101.41 | 98.67 | 714685 |
| 1727390400 | 100.92 | 0.76 | 0.76 | 100.16 | 101.77 | 100.16 | 434250 |
| 1727304000 | 100.16 | -0.83 | -0.82 | 101.11 | 101.94 | 99.76 | 823365 |
| 1727217600 | 100.99 | 0.66 | 0.66 | 100.94 | 102 | 100.58 | 454564 |
| 1727131200 | 100.33 | 0.58 | 0.58 | 99.41 | 100.74 | 98.97 | 852631 |
| 1726872000 | 99.75 | -2.46 | -2.41 | 102.04 | 102.525 | 99.02 | 1203133 |
| 1726785600 | 102.21 | 0.13 | 0.13 | 103.59 | 103.75 | 101.365 | 689700 |
| 1726699200 | 102.08 | -1.13 | -1.09 | 103 | 103.67 | 101.95 | 368701 |
| 1726612800 | 103.21 | -0.35 | -0.34 | 103.82 | 106.06 | 103.17 | 509373 |
| 1726526400 | 103.56 | -1.01 | -0.97 | 105.22 | 105.22 | 102.07 | 848530 |
| 1726267200 | 104.57 | 1.32 | 1.28 | 103.98 | 105.31 | 103.475 | 502845 |
| 1726180800 | 103.25 | 1.89 | 1.86 | 101.72 | 103.8 | 101.1101 | 415209 |
| 1726094400 | 101.36 | 1.64 | 1.64 | 100.11 | 101.42 | 99.59 | 379099 |
| 1726008000 | 99.72 | -2.47 | -2.42 | 101.78 | 102.24 | 99.28 | 405168 |
| 1725921600 | 102.19 | 0.23 | 0.23 | 102.06 | 103.15 | 101.85 | 364364 |
| 1725662400 | 101.96 | -0.1 | -0.10 | 102.41 | 102.77 | 100.975 | 1155159 |
| 1725576000 | 102.06 | -0.83 | -0.81 | 103.06 | 103.74 | 101.59 | 880264 |
| 1725489600 | 102.89 | 2.33 | 2.32 | 100.08 | 104.295 | 100.08 | 608427 |
| 1725403200 | 100.56 | -2.22 | -2.16 | 101.99 | 102.7 | 100.1 | 721916 |
| 1725057600 | 102.78 | -1.03 | -0.99 | 103.9 | 104.34 | 102.03 | 1640714 |
| 1724971200 | 103.81 | -0.7 | -0.67 | 104.45 | 104.51 | 102.39 | 769923 |
| 1724884800 | 104.51 | -0.4 | -0.38 | 104.29 | 106.09 | 103.6 | 959661 |
| 1724798400 | 104.91 | -0.61 | -0.58 | 105.83 | 105.83 | 104 | 1016345 |
| 1724712000 | 105.52 | -2.46 | -2.28 | 108.44 | 108.44 | 105.2 | 816130 |
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
Premium
