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 | -11.77 | -11.2309160305 | 104.8 | 107.18 | 92.45 | 27116630 | 98.09491781 | CS |
| 4 | -7.57 | -7.52485089463 | 100.6 | 139.2 | 92.45 | 33322994 | 112.96007643 | CS |
| 12 | -7.03 | -7.02578452928 | 100.06 | 139.2 | 81.24 | 29414578 | 100.70764748 | CS |
| 26 | -63.83 | -40.6923371159 | 156.86 | 157.155 | 81.24 | 23091623 | 107.3219419 | CS |
| 52 | -878.38 | -90.423199267 | 971.41 | 1057.3899 | 81.24 | 12286087 | 158.73384589 | CS |
| 156 | -450.23 | -82.8756028421 | 543.26 | 1198.09 | 81.24 | 4987934 | 274.68582368 | CS |
| 260 | -442.97 | -82.6436567164 | 536 | 1198.09 | 81.24 | 3598106 | 312.43329543 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 95.04 | -0.44 | -0.46 | 95.31 | 96.2413 | 92.45 | 36281809 |
| 1781736000 | 95.48 | -5.85 | -5.77 | 100.7 | 102.89 | 95.09 | 32051119 |
| 1781649600 | 101.33 | -2.82 | -2.71 | 103.055 | 105.6644 | 101.2 | 17150075 |
| 1781563200 | 104.15 | 2 | 1.96 | 104.8 | 107.18 | 103.35 | 22983517 |
| 1781304000 | 102.15 | -0.93 | -0.90 | 103.15 | 103.45 | 98.42 | 26016551 |
| 1781217600 | 103.08 | -2.98 | -2.81 | 103.025 | 105.12 | 101.33 | 28213307 |
| 1781131200 | 106.06 | -0.91 | -0.85 | 105.28 | 109.795 | 104.73 | 19936643 |
| 1781044800 | 106.97 | -7.22 | -6.32 | 110.38 | 112.39 | 103.08 | 35772594 |
| 1780958400 | 114.19 | 1.74 | 1.55 | 111.685 | 115.36 | 111.2 | 19718462 |
| 1780699200 | 112.45 | -6.91 | -5.79 | 119.19 | 121.2 | 111.562 | 31349400 |
| 1780612800 | 119.36 | 1.46 | 1.24 | 122.1 | 124.8 | 119.36 | 28096763 |
| 1780526400 | 117.9 | -9.75 | -7.64 | 127.85 | 128.0786 | 117.34 | 33970258 |
| 1780440000 | 127.65 | -8.21 | -6.04 | 130.07 | 132.7399 | 124.12 | 41089925 |
| 1780353600 | 135.86 | 11.49 | 9.24 | 135.77 | 139.19999 | 131.61 | 68574213 |
| 1780094400 | 124.37 | 15.64 | 14.38 | 118.33 | 124.74 | 116.29 | 67818093 |
| 1780008000 | 108.73 | 6.61 | 6.47 | 107.57 | 110.16 | 104.6 | 38807180 |
| 1779921600 | 102.12 | 2.2 | 2.20 | 99.21 | 105.4 | 98.55 | 28454298 |
| 1779835200 | 99.92 | -2.21 | -2.16 | 100.6 | 102.54 | 98.72 | 23529692 |
| 1779489600 | 102.13 | 2.44 | 2.45 | 102.18 | 104.59 | 99.4328 | 23577691 |
| 1779403200 | 99.69 | -3.61 | -3.49 | 101.38 | 101.59 | 98.11 | 26392830 |
| 1779316800 | 103.3 | 1.47 | 1.44 | 100.75 | 103.35 | 97.5 | 29962443 |
| 1779230400 | 101.83 | -1.59 | -1.54 | 110.14 | 110.83 | 100.7723 | 54982438 |
| 1779144000 | 103.42 | 8.35 | 8.78 | 98.86 | 104.68 | 97.85 | 50881930 |
| 1778884800 | 95.07 | 4.57 | 5.05 | 92.09 | 96.67 | 91.97 | 34396170 |
| 1778798400 | 90.5 | 3.45 | 3.96 | 87.45 | 92 | 85.44 | 25488081 |
| 1778712000 | 87.05 | -1.95 | -2.19 | 88.6 | 88.6 | 86.0104 | 22045774 |
| 1778625600 | 89 | -2.49 | -2.72 | 92.465 | 92.77 | 88.685 | 22272489 |
| 1778539200 | 91.49 | 0.31 | 0.34 | 91.04 | 94.75 | 90.47 | 21377192 |
| 1778280000 | 91.18 | -2.41 | -2.58 | 91.31 | 91.85 | 88.99 | 24665606 |
| 1778193600 | 93.59 | 4.54 | 5.10 | 92.01 | 95.56 | 91.89 | 27901750 |
| 1778107200 | 89.05 | -2.96 | -3.22 | 92.01 | 92.01 | 88.21 | 23043058 |
| 1778020800 | 92.01 | 0.04 | 0.04 | 92.44 | 92.8877 | 89.14 | 22669306 |
| 1777934400 | 91.97 | 0.81 | 0.89 | 91.27 | 95.62 | 91.1 | 21819315 |
| 1777675200 | 91.16 | 2.85 | 3.23 | 90.93 | 92.6049 | 87.87 | 22864226 |
| 1777588800 | 88.31 | -0.58 | -0.65 | 87.99 | 88.71 | 85.88 | 22073843 |
| 1777502400 | 88.89 | -1.6 | -1.77 | 89.15 | 89.3 | 87.1 | 18572799 |
| 1777416000 | 90.49 | 0.04 | 0.04 | 91.1 | 93 | 90.1335 | 20950440 |
| 1777329600 | 90.45 | 0.28 | 0.31 | 89.06 | 94.03 | 87.81 | 32789900 |
| 1777070400 | 90.17 | 5.39 | 6.36 | 85.78 | 90.39 | 84.93 | 38969876 |
| 1776984000 | 84.78 | -18.29 | -17.75 | 87.25 | 90.02 | 83.58 | 84161778 |
| 1776897600 | 103.07 | 2.93 | 2.93 | 101.5 | 104.31 | 101.03 | 35043351 |
| 1776811200 | 100.14 | 0.42 | 0.42 | 100.35 | 104.5 | 99.06 | 24072047 |
| 1776724800 | 99.72 | 3.06 | 3.17 | 97.19 | 100.6697 | 96.81 | 20199754 |
| 1776465600 | 96.66 | 0.22 | 0.23 | 98.235 | 98.8248 | 96.13 | 17726006 |
| 1776379200 | 96.44 | 2.25 | 2.39 | 97.61 | 99.3889 | 95.372 | 21946964 |
| 1776292800 | 94.19 | 6.4 | 7.29 | 90.195 | 94.83 | 89.2 | 25754436 |
| 1776206400 | 87.79 | -1.27 | -1.43 | 90.65 | 92.4 | 87.115 | 25082061 |
| 1776120000 | 89.06 | 6.06 | 7.30 | 85.11 | 89.24 | 84.1806 | 31611039 |
| 1775860800 | 83 | -6.81 | -7.58 | 88.25 | 88.91 | 81.24 | 58657812 |
| 1775774400 | 89.81 | -7.66 | -7.86 | 96.5 | 97.16 | 88.6611 | 41944437 |
| 1775688000 | 97.47 | -3.08 | -3.06 | 104.8 | 105.5499 | 96.96 | 19477891 |
| 1775601600 | 100.55 | -1.87 | -1.83 | 102.77 | 103.96 | 99.5 | 11653037 |
| 1775515200 | 102.42 | 0.42 | 0.41 | 102.965 | 103.33 | 100.4 | 9139524 |
| 1775169600 | 102 | -2.04 | -1.96 | 101.86 | 103.41 | 98.455 | 14942210 |
| 1775083200 | 104.04 | -0.51 | -0.49 | 105.23 | 105.9 | 102.01 | 12425109 |
| 1774996800 | 104.55 | -0.42 | -0.40 | 105.92 | 106.58 | 104.06 | 16601851 |
| 1774910400 | 104.97 | 5.56 | 5.59 | 100.06 | 105.99 | 99.5 | 18680597 |
| 1774651200 | 99.41 | -4.23 | -4.08 | 102.6 | 102.67 | 98.34 | 18091873 |
| 1774564800 | 103.64 | 0.58 | 0.56 | 102.75 | 105.84 | 100.88 | 11589813 |
| 1774478400 | 103.06 | -1.59 | -1.52 | 106.4 | 106.88 | 101.14 | 14643155 |
| 1774392000 | 104.65 | -6.3 | -5.68 | 109.19 | 109.25 | 104.32 | 17815852 |
| 1774305600 | 110.95 | 0.57 | 0.52 | 110.76 | 113.25 | 110.05 | 11910564 |
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.
