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 | -0.25 | -0.268817204301 | 93 | 93.7 | 91.1 | 38808 | 92.4702499 | CS |
| 4 | 16.48 | 21.607447227 | 76.27 | 93.7 | 75.7 | 45191 | 86.13815392 | CS |
| 12 | 17.97 | 24.0304894357 | 74.78 | 93.7 | 69.8 | 35757 | 79.19974581 | CS |
| 26 | 20.12 | 27.7020514939 | 72.63 | 93.7 | 69.58 | 41032 | 76.31463036 | CS |
| 52 | 13.8 | 17.4794173528 | 78.95 | 93.7 | 69.58 | 38340 | 77.38258868 | CS |
| 156 | 12.2 | 15.1458721291 | 80.55 | 93.7 | 59.99 | 32731 | 75.41729613 | CS |
| 260 | 3.94 | 4.43643733814 | 88.81 | 117.87 | 59.99 | 32435 | 80.37465657 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 92.75 | 1.19 | 1.30 | 92.34 | 92.92 | 91.4 | 58360 |
| 1734565200 | 91.56 | -1.44 | -1.55 | 93.87 | 93.87 | 91.37 | 61188 |
| 1734478800 | 93 | -0.58 | -0.62 | 92.29 | 93.7 | 92.29 | 39437 |
| 1734392400 | 93.58 | 0.6 | 0.65 | 93.1 | 93.58 | 92.25 | 27668 |
| 1734133200 | 92.98 | 0.86 | 0.93 | 92.39 | 93.105 | 91.1 | 32317 |
| 1734046800 | 92.12 | -0.38 | -0.41 | 92.95 | 93.0612 | 91.635 | 34635 |
| 1733960400 | 92.5 | 1.25 | 1.37 | 91.28 | 92.6843 | 90.75 | 54216 |
| 1733874000 | 91.25 | 0.75 | 0.83 | 90.5 | 91.6688 | 89.665 | 47151 |
| 1733787600 | 90.5 | 1.96 | 2.21 | 88.99 | 91.74 | 88.75 | 68030 |
| 1733528400 | 88.54 | 2.94 | 3.43 | 85.9 | 88.54 | 85.9 | 47852 |
| 1733442000 | 85.6 | 0.21 | 0.25 | 85.61 | 86.4399 | 84.62 | 38155 |
| 1733355600 | 85.39 | 2.25 | 2.71 | 84.04 | 85.88 | 83.15 | 39357 |
| 1733269200 | 83.14 | -0.64 | -0.76 | 83.65 | 83.6962 | 81.32 | 50926 |
| 1733182800 | 83.78 | 4.06 | 5.09 | 82.31 | 85.39 | 81.5 | 88081 |
| 1732917840 | 79.72 | 1.14 | 1.45 | 78.5 | 80 | 78.5 | 24639 |
| 1732750800 | 78.58 | 0.06 | 0.08 | 78.73 | 79.7 | 78.18 | 37537 |
| 1732664400 | 78.52 | -0.75 | -0.95 | 79.44 | 79.58 | 77.6818 | 35424 |
| 1732578000 | 79.27 | 0.6 | 0.76 | 79.02 | 80.66 | 79.02 | 47199 |
| 1732318800 | 78.67 | 2.15 | 2.81 | 76.39 | 79.32 | 76.05 | 60892 |
| 1732232400 | 76.52 | 0.97 | 1.28 | 75.24 | 77.9699 | 75.24 | 35959 |
| 1732146000 | 75.55 | 0.1 | 0.13 | 74.98 | 75.76 | 74.53 | 26729 |
| 1732059600 | 75.45 | -0.2 | -0.26 | 75.42 | 76.11 | 74.81 | 29863 |
| 1731973200 | 75.65 | -0.4 | -0.53 | 76.02 | 76.6985 | 75.29 | 30211 |
| 1731714000 | 76.05 | -0.53 | -0.69 | 76.98 | 77.47 | 75.89 | 37619 |
| 1731627600 | 76.58 | -0.49 | -0.64 | 77.73 | 77.73 | 75.7 | 38315 |
| 1731541200 | 77.07 | 1.2 | 1.58 | 76.5 | 79.865 | 76.46 | 57642 |
| 1731454800 | 75.87 | -2.38 | -3.04 | 77.5 | 78.71 | 75.66 | 57615 |
| 1731368400 | 78.25 | 1.86 | 2.43 | 76.87 | 78.67 | 76.02 | 49760 |
| 1731109200 | 76.39 | 1.07 | 1.42 | 75.2 | 76.89 | 75.2 | 36060 |
| 1731022800 | 75.32 | -1.88 | -2.44 | 76.76 | 76.8 | 75.02 | 31381 |
| 1730936400 | 77.2 | 3.67 | 4.99 | 76 | 77.9502 | 76 | 37269 |
| 1730850000 | 73.53 | 1.5 | 2.08 | 72.1 | 73.57 | 72.1 | 15880 |
| 1730763600 | 72.03 | -0.61 | -0.84 | 72.99 | 73.225 | 71.59 | 22158 |
| 1730500800 | 72.64 | 0.71 | 0.99 | 72.81 | 72.885 | 71.59 | 40569 |
| 1730414400 | 71.93 | -2.57 | -3.45 | 74.5 | 74.51 | 71.93 | 31115 |
| 1730328000 | 74.5 | -0.59 | -0.79 | 74.89 | 76 | 74.5 | 29025 |
| 1730241600 | 75.09 | 0.51 | 0.68 | 74.54 | 75.2515 | 73.8 | 28179 |
| 1730155200 | 74.58 | -0.11 | -0.15 | 74.74 | 75.15 | 74.27 | 33269 |
| 1729896000 | 74.69 | 0.52 | 0.70 | 74.74 | 75.19 | 74 | 25293 |
| 1729809600 | 74.17 | -0.01 | -0.01 | 74.11 | 74.68 | 73.45 | 23946 |
| 1729723200 | 74.18 | -0.18 | -0.24 | 74.24 | 74.28 | 73.6 | 23568 |
| 1729636800 | 74.36 | -0.73 | -0.97 | 74.94 | 75.55 | 74.33 | 24113 |
| 1729550400 | 75.09 | 0.76 | 1.02 | 74.6 | 75.35 | 74.41 | 27562 |
| 1729291200 | 74.33 | -1.42 | -1.87 | 75.72 | 75.93 | 74.1 | 19320 |
| 1729204800 | 75.75 | 0.06 | 0.08 | 75.96 | 75.96 | 74.47 | 33899 |
| 1729118400 | 75.69 | 2.36 | 3.22 | 73.55 | 76.06 | 73.55 | 37726 |
| 1729032000 | 73.33 | 1.62 | 2.26 | 71.36 | 73.65 | 71.36 | 54290 |
| 1728945600 | 71.71 | 0.61 | 0.86 | 71.04 | 71.99 | 70.68 | 23620 |
| 1728686400 | 71.1 | 1.19 | 1.70 | 69.84 | 71.24 | 69.8 | 34455 |
| 1728600000 | 69.91 | -0.98 | -1.38 | 70.54 | 70.9 | 69.83 | 25324 |
| 1728513600 | 70.89 | 0.35 | 0.50 | 70.35 | 71.3 | 70.35 | 28064 |
| 1728427200 | 70.54 | -1.24 | -1.73 | 71.52 | 71.6975 | 70.5 | 30269 |
| 1728340800 | 71.78 | -0.12 | -0.17 | 72.24 | 72.25 | 71 | 31946 |
| 1728081600 | 71.9 | -0.07 | -0.10 | 72.5 | 72.61 | 71.67 | 25061 |
| 1727995200 | 71.97 | -1.62 | -2.20 | 73.59 | 73.59 | 71.72 | 23828 |
| 1727908800 | 73.59 | -0.77 | -1.04 | 74.41 | 74.66 | 73.54 | 21283 |
| 1727822400 | 74.36 | -0.78 | -1.04 | 74.79 | 75.42 | 74.26 | 24321 |
| 1727736000 | 75.14 | 0.71 | 0.95 | 74.37 | 75.3 | 74.065 | 40767 |
| 1727476800 | 74.43 | 0.13 | 0.17 | 75.01 | 75.52 | 74.02 | 26751 |
| 1727390400 | 74.3 | 0.05 | 0.07 | 74.78 | 75.36 | 74.24 | 28031 |
| 1727304000 | 74.25 | -0.61 | -0.81 | 74.56 | 75.24 | 74.2 | 32334 |
| 1727217600 | 74.86 | 0.23 | 0.31 | 75 | 75.01 | 74.4 | 57964 |
| 1727131200 | 74.63 | 0.38 | 0.51 | 74.61 | 75.275 | 73.67 | 64190 |
| 1726872000 | 74.25 | -2.17 | -2.84 | 76 | 76.5135 | 74.25 | 284799 |
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
