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 | -0.88 | -1.08682227986 | 80.97 | 82.49 | 76 | 620727 | 78.96006467 | CS |
| 4 | -14.35 | -15.194832698 | 94.44 | 98.97 | 76 | 777187 | 84.59099759 | CS |
| 12 | -5.2 | -6.09684605464 | 85.29 | 110.39 | 76 | 876917 | 89.95863668 | CS |
| 26 | -18.31 | -18.6077235772 | 98.4 | 110.39 | 75.78 | 907615 | 89.68873043 | CS |
| 52 | 30 | 59.8921940507 | 50.09 | 110.39 | 48.77 | 887367 | 78.51289762 | CS |
| 156 | 40.33 | 101.43360161 | 39.76 | 110.39 | 37.28 | 819429 | 63.44788001 | CS |
| 260 | 62.59 | 357.657142857 | 17.5 | 110.39 | 15.9 | 794323 | 51.13834904 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 80.09 | 1.02 | 1.29 | 78.51 | 80.36 | 78.39 | 598970 |
| 1783636800 | 79.07 | 1.16 | 1.49 | 77.97 | 79.6 | 76.5 | 529398 |
| 1783550400 | 77.91 | 0.17 | 0.22 | 77.28 | 78.6 | 76 | 636012 |
| 1783464000 | 77.74 | -3.49 | -4.30 | 80.86 | 81.4542 | 76.91 | 682172 |
| 1783377600 | 81.23 | 0.4 | 0.49 | 80.97 | 82.49 | 80.3 | 635259 |
| 1783032000 | 80.83 | 2.57 | 3.28 | 79.36 | 81.93 | 78.8 | 879775 |
| 1782945600 | 78.26 | -2.9 | -3.57 | 79.83 | 83.245 | 78.2 | 710386 |
| 1782859200 | 81.16 | 0.35 | 0.43 | 81.57 | 82.565 | 80.26 | 566916 |
| 1782772800 | 80.81 | -0.47 | -0.58 | 81.23 | 82.5 | 79.325 | 879591 |
| 1782513600 | 81.28 | -3.58 | -4.22 | 84.01 | 86.08 | 80 | 2676149 |
| 1782427200 | 84.86 | 0.71 | 0.84 | 84.15 | 86.3 | 83.535 | 417371 |
| 1782340800 | 84.15 | -1.96 | -2.28 | 87.88 | 87.88 | 83.29 | 558092 |
| 1782254400 | 86.11 | -1.85 | -2.10 | 86.56 | 87.61 | 85.7 | 575996 |
| 1782168000 | 87.96 | -2.62 | -2.89 | 90 | 90.01 | 87.06 | 700912 |
| 1781822400 | 90.58 | -4.49 | -4.72 | 94.69 | 95.87 | 90.18 | 1225309 |
| 1781736000 | 95.07 | 1.6 | 1.71 | 93.34 | 97.35 | 93.11 | 564428 |
| 1781649600 | 93.47 | -2.42 | -2.52 | 94.84 | 96.27 | 93.01 | 627999 |
| 1781563200 | 95.89 | -2.22 | -2.26 | 98.39 | 98.67 | 95.38 | 541906 |
| 1781304000 | 98.11 | 4.09 | 4.35 | 94.44 | 98.97 | 94.44 | 581819 |
| 1781217600 | 94.02 | -1.21 | -1.27 | 96.11 | 96.47 | 92.85 | 624680 |
| 1781131200 | 95.23 | 0.56 | 0.59 | 97.35 | 99.705 | 95 | 529294 |
| 1781044800 | 94.67 | -4.23 | -4.28 | 97.76 | 98.11 | 92.755 | 709242 |
| 1780958400 | 98.9 | -1.02 | -1.02 | 100.92 | 101.7 | 96.43 | 492366 |
| 1780699200 | 99.92 | -6.01 | -5.67 | 104.69 | 104.69 | 98.173 | 737818 |
| 1780612800 | 105.93 | 0.05 | 0.05 | 106.12 | 109.71 | 104.3 | 857031 |
| 1780526400 | 105.88 | -4.4 | -3.99 | 107.46 | 108.47 | 103.49 | 1086469 |
| 1780440000 | 110.28 | 4.03 | 3.79 | 105.78 | 110.39 | 105.7 | 1793120 |
| 1780353600 | 106.25 | 11.71 | 12.39 | 98.51 | 106.8099 | 98.45 | 1451346 |
| 1780094400 | 94.54 | -10.04 | -9.60 | 104.04 | 104.47 | 94.14 | 1664337 |
| 1780008000 | 104.58 | 7.61 | 7.85 | 96.96 | 104.74 | 96.1 | 1107565 |
| 1779921600 | 96.97 | 3.89 | 4.18 | 92.05 | 97.86 | 90.9001 | 1296637 |
| 1779835200 | 93.08 | 9.15 | 10.90 | 87.21 | 93.955 | 87.19 | 1033716 |
| 1779489600 | 83.93 | -1.52 | -1.78 | 85.81 | 87.1593 | 83.79 | 632131 |
| 1779403200 | 85.45 | 0.79 | 0.93 | 84 | 86.51 | 84 | 630427 |
| 1779316800 | 84.66 | -0.35 | -0.41 | 86.29 | 86.5 | 83.92 | 845584 |
| 1779230400 | 85.01 | -0.59 | -0.69 | 85.49 | 86 | 84.01533 | 867871 |
| 1779144000 | 85.6 | 0.46 | 0.54 | 83.75 | 86.43 | 81.21 | 772022 |
| 1778884800 | 85.14 | -0.73 | -0.85 | 84.33 | 85.65 | 84.065 | 698874 |
| 1778798400 | 85.87 | 0.79 | 0.93 | 84.98 | 88 | 83.35 | 918840 |
| 1778712000 | 85.08 | -3.2 | -3.62 | 88.41 | 89 | 84.59 | 742539 |
| 1778625600 | 88.28 | 1.1 | 1.26 | 86.9 | 88.97 | 86.58 | 574017 |
| 1778539200 | 87.18 | 1.31 | 1.53 | 86.25 | 89.59 | 86.25 | 837637 |
| 1778280000 | 85.87 | -1.97 | -2.24 | 87.56 | 90 | 85.385 | 686952 |
| 1778193600 | 87.84 | 0.3 | 0.34 | 87.12 | 89.265 | 85.96 | 697192 |
| 1778107200 | 87.54 | 0.94 | 1.09 | 86.6 | 88.62 | 85.2028 | 766735 |
| 1778020800 | 86.6 | 2.58 | 3.07 | 84 | 88.93 | 84 | 811508 |
| 1777934400 | 84.02 | -2.18 | -2.53 | 85.86 | 88.025 | 83.645 | 1631190 |
| 1777675200 | 86.2 | -3.65 | -4.06 | 83.13 | 89 | 79.01 | 2600519 |
| 1777588800 | 89.85 | -0.18 | -0.20 | 90 | 91.445 | 88.72 | 892398 |
| 1777502400 | 90.03 | 0.49 | 0.55 | 89.96 | 91.57 | 89.95 | 609551 |
| 1777416000 | 89.54 | 2.07 | 2.37 | 88.03 | 89.72 | 87.4 | 621153 |
| 1777329600 | 87.47 | 0.81 | 0.93 | 87 | 88.58 | 86.35 | 692912 |
| 1777070400 | 86.66 | -1.96 | -2.21 | 86.76 | 88.77 | 85.69 | 836732 |
| 1776984000 | 88.62 | -0.12 | -0.14 | 90.64 | 90.64 | 86.085 | 684772 |
| 1776897600 | 88.74 | -1.85 | -2.04 | 91.71 | 91.7699 | 88.15 | 1095568 |
| 1776811200 | 90.59 | 2.78 | 3.17 | 88.13 | 92.8 | 88.13 | 803040 |
| 1776724800 | 87.81 | 1.44 | 1.67 | 87.46 | 88.04 | 85.61 | 780753 |
| 1776465600 | 86.37 | 0.55 | 0.64 | 85.29 | 87.06 | 84.64 | 880161 |
| 1776379200 | 85.82 | -2.99 | -3.37 | 89.11 | 90.35 | 85.2 | 1078099 |
| 1776292800 | 88.81 | 3.04 | 3.54 | 86.26 | 89.79 | 84.7901 | 689131 |
| 1776206400 | 85.77 | -2.02 | -2.30 | 88.09 | 88.215 | 84.8 | 783282 |
| 1776120000 | 87.79 | -0.56 | -0.63 | 88.75 | 90.2 | 86.83 | 568390 |
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.
