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 | -2.95 | -3.40489381348 | 86.64 | 90.04 | 81.775 | 448428 | 85.85525328 | CS |
| 4 | -0.91 | -1.0756501182 | 84.6 | 90.04 | 81.775 | 357511 | 85.49572003 | CS |
| 12 | 5.86 | 7.52923037389 | 77.83 | 90.04 | 72.65 | 320593 | 81.81531632 | CS |
| 26 | 9.35 | 12.5773473231 | 74.34 | 90.04 | 67.18 | 289942 | 79.44623372 | CS |
| 52 | 8.93 | 11.9448903157 | 74.76 | 90.04 | 62.35 | 267536 | 74.62460839 | CS |
| 156 | 27.57 | 49.1268709907 | 56.12 | 90.04 | 48.51 | 256440 | 64.43014457 | CS |
| 260 | 52.82 | 171.104632329 | 30.87 | 90.04 | 27.4 | 298446 | 54.10755141 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 83.69 | 0.86 | 1.04 | 83.1 | 83.83 | 82.64 | 258095 |
| 1741905600 | 82.83 | -0.08 | -0.10 | 82.78 | 83.89 | 82.275 | 262335 |
| 1741819200 | 82.91 | -2.18 | -2.56 | 84.52 | 85.11 | 81.775 | 441044 |
| 1741732800 | 85.09 | -1.77 | -2.04 | 86.98 | 87.51 | 85.09 | 412127 |
| 1741646400 | 86.86 | -2.16 | -2.43 | 88.01 | 90.04 | 86.07 | 535883 |
| 1741390800 | 89.02 | 1.93 | 2.22 | 86.64 | 89.65 | 85.42 | 590749 |
| 1741304400 | 87.09 | 1.61 | 1.88 | 84.76 | 87.525 | 84.35 | 370268 |
| 1741218000 | 85.48 | 1.25 | 1.48 | 83.95 | 85.95 | 83.81 | 409751 |
| 1741131600 | 84.23 | -1.02 | -1.20 | 85.35 | 86.53 | 84.22 | 369725 |
| 1741045200 | 85.25 | 0.5 | 0.59 | 85.01 | 86.175 | 84.735 | 349292 |
| 1740786000 | 84.75 | 1.02 | 1.22 | 83.82 | 84.825 | 83.12 | 445309 |
| 1740699600 | 83.73 | -2.39 | -2.78 | 85.77 | 85.965 | 83.4 | 399745 |
| 1740613200 | 86.12 | -1.24 | -1.42 | 87.93 | 87.93 | 85.925 | 208382 |
| 1740526800 | 87.36 | 2.28 | 2.68 | 85.37 | 87.8 | 85.25 | 382677 |
| 1740440400 | 85.08 | 0.45 | 0.53 | 84.53 | 85.715 | 84.47 | 249098 |
| 1740181200 | 84.63 | -0.16 | -0.19 | 85.6 | 86.03 | 84.2 | 294102 |
| 1740094800 | 84.79 | -0.09 | -0.11 | 85.05 | 85.11 | 84 | 199239 |
| 1740008400 | 84.88 | -0.31 | -0.36 | 84.46 | 85.548 | 84.46 | 323098 |
| 1739922000 | 85.19 | -0.81 | -0.94 | 86 | 86.51 | 85.14 | 273307 |
| 1739576400 | 86 | 0.32 | 0.37 | 84.6 | 86.412 | 84.6 | 276586 |
| 1739490000 | 85.68 | 1.47 | 1.75 | 85.44 | 85.84 | 83.645 | 343329 |
| 1739403600 | 84.21 | -1.75 | -2.04 | 84.28 | 85.555 | 84.155 | 299878 |
| 1739317200 | 85.96 | -1.22 | -1.40 | 85.97 | 87.94 | 85.71 | 371410 |
| 1739230800 | 87.18 | 0.18 | 0.21 | 86.81 | 87.88 | 86.47 | 397000 |
| 1738971600 | 87 | -0.35 | -0.40 | 85.13 | 88.36 | 85.13 | 513567 |
| 1738885200 | 87.35 | 11.25 | 14.78 | 79.01 | 87.39 | 79.01 | 768040 |
| 1738798800 | 76.1 | 0.29 | 0.38 | 76.46 | 77.08 | 75.805 | 408068 |
| 1738712400 | 75.81 | 0.49 | 0.65 | 74.69 | 76.2 | 74.3467 | 384441 |
| 1738626000 | 75.32 | -1.45 | -1.89 | 76.45 | 76.705 | 74.94 | 247064 |
| 1738366800 | 76.77 | -1.65 | -2.10 | 78.86 | 78.86 | 76.22 | 300035 |
| 1738280400 | 78.42 | -0.37 | -0.47 | 78.64 | 79.9 | 78.15 | 226848 |
| 1738194000 | 78.79 | -0.56 | -0.71 | 79.23 | 79.615 | 78.665 | 232116 |
| 1738107600 | 79.35 | 0.16 | 0.20 | 78.75 | 80.23 | 78.75 | 230972 |
| 1738021200 | 79.19 | 2.51 | 3.27 | 77.45 | 79.365 | 77.45 | 279873 |
| 1737762000 | 76.68 | -0.71 | -0.92 | 76.25 | 77.07 | 76.0139 | 217607 |
| 1737675600 | 77.39 | 0 | 0.00 | 77.39 | 77.39 | 77.39 | 0 |
| 1737589200 | 77.39 | -1.91 | -2.41 | 79.78 | 79.78 | 77.11 | 330861 |
| 1737502800 | 79.3 | 0.72 | 0.92 | 79.48 | 80 | 79.185 | 287495 |
| 1737157200 | 78.58 | 0.3 | 0.38 | 78.36 | 78.7 | 78.065 | 200606 |
| 1737070800 | 78.28 | 1.08 | 1.40 | 77.34 | 79.2 | 77.21 | 327709 |
| 1736984400 | 77.2 | 1.42 | 1.87 | 76.02 | 77.24 | 75.68 | 262667 |
| 1736898000 | 75.78 | 1.15 | 1.54 | 75.13 | 76.205 | 74.5 | 195032 |
| 1736811600 | 74.63 | 0.63 | 0.85 | 73.33 | 75.11 | 73.33 | 240825 |
| 1736552400 | 74 | -0.38 | -0.51 | 73 | 74.2682 | 72.65 | 328197 |
| 1736379600 | 74.38 | 0.56 | 0.76 | 73.24 | 74.57 | 73.24 | 313102 |
| 1736293200 | 73.82 | -0.7 | -0.94 | 74.78 | 75.6 | 73.09 | 301717 |
| 1736206800 | 74.52 | -2.36 | -3.07 | 76.86 | 77.17 | 74.52 | 362971 |
| 1735947600 | 76.88 | -0.84 | -1.08 | 77.81 | 78.27 | 76.19 | 287586 |
| 1735861200 | 77.72 | -0.37 | -0.47 | 78.485 | 78.71 | 77.29 | 312913 |
| 1735688400 | 78.09 | 0.71 | 0.92 | 77.63 | 78.775 | 77.43 | 339393 |
| 1735602000 | 77.38 | -1.07 | -1.36 | 78.295 | 78.295 | 76.55 | 140622 |
| 1735342800 | 78.45 | -0.78 | -0.98 | 78.97 | 79.71 | 77.775 | 177889 |
| 1735256400 | 79.23 | 0.48 | 0.61 | 78.54 | 79.27 | 78.341 | 107672 |
| 1735077840 | 78.75 | 0.19 | 0.24 | 78.38 | 78.96 | 77.94 | 90698 |
| 1734997200 | 78.56 | -0.16 | -0.20 | 79.23 | 79.33 | 77.94 | 143614 |
| 1734738000 | 78.72 | 0.06 | 0.08 | 77.83 | 79.085 | 77.83 | 547506 |
| 1734651600 | 78.66 | -0.13 | -0.16 | 79.055 | 79.895 | 78.24 | 202257 |
| 1734565200 | 78.79 | -1.6 | -1.99 | 80.515 | 80.875 | 78.39 | 339560 |
| 1734478800 | 80.39 | -1.6 | -1.95 | 81.52 | 82.2199 | 80.26 | 394205 |
| 1734392400 | 81.99 | -0.31 | -0.38 | 82.525 | 83.67 | 81.82 | 209145 |
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
