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 | -3.82 | -4.32518115942 | 88.32 | 92.78 | 82.76 | 217171 | 88.17571328 | CS |
| 4 | 6.64 | 8.52812740817 | 77.86 | 92.78 | 77.35 | 217661 | 86.46354862 | CS |
| 12 | 15.67 | 22.7662356531 | 68.83 | 92.78 | 65.04 | 185828 | 78.02549568 | CS |
| 26 | 35.31 | 71.7828826997 | 49.19 | 92.78 | 48.21 | 157000 | 70.18144878 | CS |
| 52 | 46.13 | 120.224133438 | 38.37 | 92.78 | 36.405 | 118712 | 61.39531496 | CS |
| 156 | 56.9 | 206.15942029 | 27.6 | 92.78 | 27.36 | 87233 | 47.56734308 | CS |
| 260 | 49.82 | 143.656286044 | 34.68 | 92.78 | 22.67 | 77863 | 42.20255911 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 84.06 | -4.66 | -5.25 | 88.49 | 89.16 | 82.76 | 260348 |
| 1782945600 | 88.72 | -3.02 | -3.29 | 90.94 | 92.78 | 88.08 | 269289 |
| 1782859200 | 91.74 | 1.54 | 1.71 | 90.96 | 92.5505 | 90.28 | 154950 |
| 1782772800 | 90.2 | 0.95 | 1.06 | 88.32 | 91.17 | 87.55 | 184095 |
| 1782513600 | 89.25 | -1.6 | -1.76 | 89.42 | 90.345 | 87.945 | 471968 |
| 1782427200 | 90.85 | 5.02 | 5.85 | 87.35 | 91.38 | 87 | 174870 |
| 1782340800 | 85.83 | -0.64 | -0.74 | 86.33 | 87.725 | 85.3859 | 273863 |
| 1782254400 | 86.47 | -1.46 | -1.66 | 86.53 | 87.89 | 84.975 | 181319 |
| 1782168000 | 87.93 | 0.16 | 0.18 | 88.37 | 89.6178 | 87.74 | 257612 |
| 1781822400 | 87.77 | 1.03 | 1.19 | 88.06 | 88.77 | 86.729 | 288542 |
| 1781736000 | 86.74 | 1.76 | 2.07 | 85.44 | 88.12 | 85 | 222415 |
| 1781649600 | 84.98 | -0.42 | -0.49 | 86.4 | 87.71 | 84.81 | 180787 |
| 1781563200 | 85.4 | 0.81 | 0.96 | 85.73 | 86.58 | 83.82 | 218830 |
| 1781304000 | 84.59 | 1.77 | 2.14 | 83.77 | 84.99 | 83.17 | 188764 |
| 1781217600 | 82.82 | 3.37 | 4.24 | 80.91 | 83.6799 | 80.2 | 215314 |
| 1781131200 | 79.45 | -1.66 | -2.05 | 81 | 82.1 | 79.44 | 141367 |
| 1781044800 | 81.11 | 3.2 | 4.11 | 79.05 | 81.6799 | 78.54 | 129674 |
| 1780958400 | 77.91 | 0.82 | 1.06 | 77.86 | 79.505 | 77.35 | 103885 |
| 1780699200 | 77.09 | -0.89 | -1.14 | 77.57 | 78.765 | 77.08 | 116130 |
| 1780612800 | 77.98 | 1.99 | 2.62 | 76.58 | 78.37 | 76.24 | 129372 |
| 1780526400 | 75.99 | 0.41 | 0.54 | 75.69 | 77.58 | 74.98 | 138191 |
| 1780440000 | 75.58 | 1.87 | 2.54 | 74.13 | 76.23 | 74.13 | 80604 |
| 1780353600 | 73.71 | -1.24 | -1.65 | 74.11 | 74.9 | 72.55 | 80144 |
| 1780094400 | 74.95 | 0.1 | 0.13 | 75.25 | 75.79 | 73.9984 | 123751 |
| 1780008000 | 74.85 | -0.83 | -1.10 | 75.19 | 75.2 | 73.8 | 88972 |
| 1779921600 | 75.68 | -0.02 | -0.03 | 76.18 | 76.31 | 75.3001 | 98774 |
| 1779835200 | 75.7 | 3.04 | 4.18 | 74.69 | 75.74 | 73.63 | 91478 |
| 1779489600 | 72.66 | 0.21 | 0.29 | 72.75 | 73.065 | 71.5 | 112565 |
| 1779403200 | 72.45 | -0.36 | -0.49 | 72.42 | 73.1261 | 71.19 | 110067 |
| 1779316800 | 72.81 | 2.22 | 3.14 | 71.17 | 72.84 | 70.4 | 123245 |
| 1779230400 | 70.59 | -1.21 | -1.69 | 70.24 | 72.01 | 68.936 | 127300 |
| 1779144000 | 71.8 | -1.5 | -2.05 | 73.3 | 74.38 | 71.74 | 144738 |
| 1778884800 | 73.3 | -2.77 | -3.64 | 74.71 | 74.71 | 72 | 126897 |
| 1778798400 | 76.07 | 0.63 | 0.84 | 76.29 | 77.155 | 74.97 | 83426 |
| 1778712000 | 75.44 | -0.46 | -0.61 | 76.24 | 77.7699 | 75.26 | 111447 |
| 1778625600 | 75.9 | -1.98 | -2.54 | 77.74 | 77.74 | 74.74 | 126407 |
| 1778539200 | 77.88 | 0.6 | 0.78 | 77.37 | 78.6299 | 75.485 | 95430 |
| 1778280000 | 77.28 | 0.76 | 0.99 | 77.19 | 77.895 | 76.3463 | 83531 |
| 1778193600 | 76.52 | -1.22 | -1.57 | 77.9 | 78.7247 | 76.405 | 122103 |
| 1778107200 | 77.74 | 0.31 | 0.40 | 78.9 | 79.54 | 77.32 | 128056 |
| 1778020800 | 77.43 | 1.75 | 2.31 | 76.67 | 78.2 | 75.8101 | 89233 |
| 1777934400 | 75.68 | -0.47 | -0.62 | 75.85 | 77.63 | 74.905 | 152494 |
| 1777675200 | 76.15 | 0.41 | 0.54 | 76.03 | 76.619 | 73.5 | 136800 |
| 1777588800 | 75.74 | 2.76 | 3.78 | 73.49 | 75.9 | 72.5 | 128115 |
| 1777502400 | 72.98 | -2.18 | -2.90 | 75.36 | 75.395 | 72.1 | 174124 |
| 1777416000 | 75.16 | -0.8 | -1.05 | 76.52 | 76.79 | 74.538 | 171218 |
| 1777329600 | 75.96 | -0.82 | -1.07 | 77.18 | 77.6 | 74.17 | 194645 |
| 1777070400 | 76.78 | 2.41 | 3.24 | 74.72 | 78.5 | 71.24 | 691733 |
| 1776984000 | 74.37 | 8.16 | 12.32 | 69 | 75.03 | 68.95 | 232402 |
| 1776897600 | 66.209999 | -0.76 | -1.13 | 67.47 | 68.325 | 65.855 | 154890 |
| 1776811200 | 66.97 | 1.33 | 2.03 | 65.569999 | 67.135 | 65.04 | 155508 |
| 1776724800 | 65.64 | -2.62 | -3.84 | 67.83 | 68.59 | 65.569999 | 189609 |
| 1776465600 | 68.26 | 0.6 | 0.89 | 68.86 | 70.19 | 68.26 | 832654 |
| 1776379200 | 67.66 | -0.46 | -0.68 | 67.78 | 68.725 | 66.89 | 204955 |
| 1776292800 | 68.12 | -3.4 | -4.75 | 71.02 | 71.79 | 67.9101 | 172841 |
| 1776206400 | 71.52 | -0.64 | -0.89 | 71.91 | 73.24 | 71.48 | 237561 |
| 1776120000 | 72.16 | 3.33 | 4.84 | 68.83 | 72.55 | 68.7 | 312914 |
| 1775860800 | 68.83 | -0.4 | -0.58 | 69.45 | 69.45 | 68.32 | 68000 |
| 1775774400 | 69.23 | 1.93 | 2.87 | 66.8 | 69.88 | 66.459999 | 116993 |
| 1775688000 | 67.3 | 3.5 | 5.49 | 66 | 67.745 | 65.849999 | 155971 |
| 1775601600 | 63.8 | 0.97 | 1.54 | 62.56 | 63.97 | 62.445 | 77579 |
| 1775515200 | 62.83 | 0.33 | 0.53 | 62.4 | 63.085 | 61.4 | 66334 |
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.
