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 | -7.43 | -7.68196856907 | 96.72 | 97.4 | 88.69 | 344623 | 92.64743212 | CS |
| 4 | -2.95 | -3.19817866435 | 92.24 | 98.365 | 88.17 | 428527 | 93.36119777 | CS |
| 12 | 6.97 | 8.46695821186 | 82.32 | 98.365 | 78 | 388591 | 89.5683601 | CS |
| 26 | 15.39 | 20.8254397835 | 73.9 | 98.365 | 67.51 | 360780 | 85.46014958 | CS |
| 52 | 13 | 17.040241185 | 76.29 | 98.365 | 65.01 | 347958 | 80.2889619 | CS |
| 156 | 49.38 | 123.728388875 | 39.91 | 98.365 | 38.33 | 392345 | 68.18586196 | CS |
| 260 | 64.98 | 267.297408474 | 24.31 | 98.365 | 17.56 | 391351 | 52.94359785 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 92.35 | -0.73 | -0.78 | 92.94 | 93.54 | 91.49 | 388760 |
| 1783377600 | 93.08 | 0.22 | 0.24 | 93.25 | 94.9 | 90.57 | 321935 |
| 1783032000 | 92.86 | 0.49 | 0.53 | 92.86 | 93.98 | 91.49 | 329875 |
| 1782945600 | 92.37 | -5.16 | -5.29 | 96.72 | 97.4 | 92.3 | 337920 |
| 1782859200 | 97.53 | 1.15 | 1.19 | 97.17 | 98.365 | 96.08 | 328225 |
| 1782772800 | 96.38 | -0.04 | -0.04 | 95.25 | 96.6183 | 93.86 | 407507 |
| 1782513600 | 96.42 | 0.5 | 0.52 | 95.88 | 97.7 | 95.135 | 1269638 |
| 1782427200 | 95.92 | 1.06 | 1.12 | 95.77 | 97.67 | 93.9328 | 249123 |
| 1782340800 | 94.86 | 4.53 | 5.01 | 91.46 | 96.11 | 91.1 | 436697 |
| 1782254400 | 90.33 | 0.9 | 1.01 | 88.71 | 90.62 | 88.17 | 333159 |
| 1782168000 | 89.43 | -1.7 | -1.87 | 91.36 | 91.87 | 88.9 | 354205 |
| 1781822400 | 91.13 | 2.29 | 2.58 | 90.25 | 93.69 | 90.25 | 760490 |
| 1781736000 | 88.84 | -5.17 | -5.50 | 93.22 | 95.82 | 88.51 | 662384 |
| 1781649600 | 94.01 | -0.72 | -0.76 | 94.98 | 96.91 | 93.93 | 327730 |
| 1781563200 | 94.73 | 1.01 | 1.08 | 95.18 | 96.32 | 93.93 | 241126 |
| 1781304000 | 93.72 | -1.58 | -1.66 | 95.92 | 95.92 | 93.64 | 342175 |
| 1781217600 | 95.3 | 4.52 | 4.98 | 92.28 | 95.31 | 91.22 | 275484 |
| 1781131200 | 90.78 | -1.49 | -1.61 | 92.24 | 92.55 | 89.59 | 347046 |
| 1781044800 | 92.27 | 5.54 | 6.39 | 88 | 92.5 | 87.99 | 323311 |
| 1780958400 | 86.73 | 1.23 | 1.44 | 85.93 | 87.845 | 85.27 | 269826 |
| 1780699200 | 85.5 | -0.4 | -0.47 | 85.18 | 86.735 | 84.89 | 273313 |
| 1780612800 | 85.9 | -0.24 | -0.28 | 87.43 | 87.795 | 85.32 | 327908 |
| 1780526400 | 86.14 | 1.26 | 1.48 | 84.74 | 86.46 | 84.593 | 340189 |
| 1780440000 | 84.88 | -0.3 | -0.35 | 85.62 | 86.565 | 84.72 | 220855 |
| 1780353600 | 85.18 | -2.8 | -3.18 | 86.82 | 86.82 | 83.73 | 395313 |
| 1780094400 | 87.98 | -0.08 | -0.09 | 87.65 | 89.08 | 87.3475 | 353039 |
| 1780008000 | 88.06 | 0.35 | 0.40 | 86.65 | 88.56 | 85.93 | 236339 |
| 1779921600 | 87.71 | 1.32 | 1.53 | 87.72 | 89.18 | 87.27 | 230692 |
| 1779835200 | 86.39 | 1.51 | 1.78 | 85.86 | 86.97 | 85.71 | 255928 |
| 1779489600 | 84.88 | 0.24 | 0.28 | 84.92 | 85.71 | 83.75 | 278742 |
| 1779403200 | 84.64 | 1.28 | 1.54 | 82.1 | 85.11 | 81.1981 | 290451 |
| 1779316800 | 83.36 | 3.58 | 4.49 | 79.97 | 83.42 | 79 | 432584 |
| 1779230400 | 79.78 | -3.05 | -3.68 | 81.18 | 81.57 | 78 | 443193 |
| 1779144000 | 82.83 | 0.98 | 1.20 | 82.28 | 84.9 | 81.67 | 493640 |
| 1778884800 | 81.85 | -4.06 | -4.73 | 84.79 | 84.84 | 81.77 | 409499 |
| 1778798400 | 85.91 | 3.04 | 3.67 | 84.08 | 85.92 | 83.89 | 356601 |
| 1778712000 | 82.87 | -0.45 | -0.54 | 83.1 | 83.91 | 81.955 | 372606 |
| 1778625600 | 83.32 | -2.87 | -3.33 | 85.87 | 87.04 | 82.45 | 507245 |
| 1778539200 | 86.19 | -1.83 | -2.08 | 87.9 | 87.9 | 84.46 | 406186 |
| 1778280000 | 88.02 | -2.66 | -2.93 | 91.23 | 93.43 | 87.78 | 379936 |
| 1778193600 | 90.68 | -1.9 | -2.05 | 89.5 | 93.43 | 86 | 405713 |
| 1778107200 | 92.58 | 1.53 | 1.68 | 93.52 | 94.86 | 92 | 493201 |
| 1778020800 | 91.05 | 2.3 | 2.59 | 89.01 | 91.5599 | 88.33 | 342952 |
| 1777934400 | 88.75 | -3.8 | -4.11 | 91.59 | 92.005 | 88.22 | 364575 |
| 1777675200 | 92.55 | 1.38 | 1.51 | 91.94 | 93.37 | 91.235 | 307194 |
| 1777588800 | 91.17 | 2.54 | 2.87 | 89.35 | 91.73 | 89.35 | 342424 |
| 1777502400 | 88.63 | -3.44 | -3.74 | 92.05 | 93.12 | 88.28 | 468823 |
| 1777416000 | 92.07 | -2.27 | -2.41 | 94.54 | 95.2 | 90.78 | 369620 |
| 1777329600 | 94.34 | 1.31 | 1.41 | 93.19 | 95.09 | 93.11 | 475072 |
| 1777070400 | 93.03 | 0.76 | 0.82 | 92.45 | 93.21 | 91.252 | 305299 |
| 1776984000 | 92.27 | 1.17 | 1.28 | 91.73 | 93.515 | 91.12 | 394174 |
| 1776897600 | 91.1 | 1.01 | 1.12 | 91.44 | 92.525 | 90.575 | 360325 |
| 1776811200 | 90.09 | -0.69 | -0.76 | 91.48 | 92.6 | 89.525 | 413345 |
| 1776724800 | 90.78 | 2.97 | 3.38 | 87.31 | 91.42 | 86.6001 | 547242 |
| 1776465600 | 87.81 | 3.97 | 4.74 | 86.19 | 89.395 | 86.15 | 451712 |
| 1776379200 | 83.84 | 0.82 | 0.99 | 83 | 84.02 | 82.535 | 397830 |
| 1776292800 | 83.02 | 0.3 | 0.36 | 82.32 | 83.16 | 81.32 | 399287 |
| 1776206400 | 82.72 | 1.83 | 2.26 | 80.74 | 83.49 | 80.32 | 426110 |
| 1776120000 | 80.89 | 2.7 | 3.45 | 77.86 | 81.05 | 77.02 | 440408 |
| 1775860800 | 78.19 | 0.02 | 0.03 | 78.36 | 78.795 | 77.78 | 233769 |
| 1775774400 | 78.17 | 2.37 | 3.13 | 75.05 | 78.69 | 75.05 | 914047 |
| 1775688000 | 75.8 | 3.43 | 4.74 | 76.26 | 77.04 | 75.47 | 496644 |
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.
