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 | -3.2 | -3.54138999557 | 90.36 | 91.24 | 85.0169 | 127118 | 88.17690596 | CS |
| 4 | -8.44 | -8.82845188285 | 95.6 | 100.15 | 85.0169 | 118497 | 92.3489016 | CS |
| 12 | -16.56 | -15.9660624759 | 103.72 | 111.39 | 85.0169 | 121306 | 99.3810678 | CS |
| 26 | -13.89 | -13.7456704602 | 101.05 | 114.05 | 85.0169 | 122989 | 102.26851362 | CS |
| 52 | -30.87 | -26.1543675337 | 118.03 | 134.065 | 85.0169 | 145391 | 110.8294039 | CS |
| 156 | -185.32 | -68.0123311803 | 272.48 | 274.51 | 85.0169 | 197273 | 156.24698663 | CS |
| 260 | -28.91 | -24.9073834755 | 116.07 | 274.51 | 75.72 | 178005 | 169.22721892 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 87.16 | -1.08 | -1.22 | 88.32 | 88.32 | 85.0169 | 221245 |
| 1739317200 | 88.24 | -0.26 | -0.29 | 88.12 | 89.49 | 87.78 | 118547 |
| 1739230800 | 88.5 | 0.49 | 0.56 | 89.4 | 89.4 | 87.5294 | 78899 |
| 1738971600 | 88.01 | -2.34 | -2.59 | 90.6 | 90.6 | 86.52 | 119370 |
| 1738885200 | 90.35 | -0.27 | -0.30 | 90.36 | 91.24 | 90.03 | 97528 |
| 1738798800 | 90.62 | 1.31 | 1.47 | 89.22 | 90.83 | 88.37 | 94351 |
| 1738712400 | 89.31 | 0.96 | 1.09 | 87.95 | 89.92 | 87.61 | 112494 |
| 1738626000 | 88.35 | -4.7 | -5.05 | 91 | 91 | 87.27 | 174702 |
| 1738366800 | 93.05 | -0.84 | -0.89 | 94.58 | 94.94 | 92.58 | 238135 |
| 1738280400 | 93.89 | 0.1 | 0.11 | 95.23 | 95.23 | 93.53 | 138600 |
| 1738194000 | 93.79 | -3.07 | -3.17 | 96.12 | 97.48 | 93.6 | 101676 |
| 1738107600 | 96.86 | -0.5 | -0.51 | 98.08 | 98.08 | 94.796 | 66250 |
| 1738021200 | 97.36 | -2.5 | -2.50 | 99.05 | 99.63 | 96.48 | 101876 |
| 1737762000 | 99.86 | 1.34 | 1.36 | 97.44 | 100.15 | 96.7 | 99631 |
| 1737675600 | 98.52 | 0 | 0.00 | 98.52 | 98.52 | 98.52 | 0 |
| 1737589200 | 98.52 | 0.59 | 0.60 | 97.73 | 99.44 | 97.73 | 129191 |
| 1737502800 | 97.93 | 2.16 | 2.26 | 98.88 | 98.88 | 95.54 | 72799 |
| 1737157200 | 95.77 | 0.09 | 0.09 | 96.78 | 97.2 | 95.315 | 94464 |
| 1737070800 | 95.68 | -0.24 | -0.25 | 95.6 | 96.22 | 94.48 | 73179 |
| 1736984400 | 95.92 | 0.91 | 0.96 | 97.03 | 97.295 | 95.5 | 83886 |
| 1736898000 | 95.01 | 0.23 | 0.24 | 94.87 | 95.925 | 93.81 | 97198 |
| 1736811600 | 94.78 | -0.61 | -0.64 | 94.8 | 95.8599 | 94.16 | 146865 |
| 1736552400 | 95.39 | -3.04 | -3.09 | 96.46 | 97 | 94.09 | 115668 |
| 1736379600 | 98.43 | -2.52 | -2.50 | 100.91 | 100.91 | 97.04 | 85927 |
| 1736293200 | 100.95 | -1.73 | -1.68 | 102.69 | 103.395 | 100.405 | 91854 |
| 1736206800 | 102.68 | 1.93 | 1.92 | 101.29 | 106.12 | 101.29 | 133735 |
| 1735947600 | 100.75 | 1.85 | 1.87 | 99.89 | 101.03 | 98.5 | 126870 |
| 1735861200 | 98.9 | -2.71 | -2.67 | 101.7 | 102.66 | 98.28 | 103133 |
| 1735688400 | 101.61 | -0.95 | -0.93 | 102.7 | 104.0175 | 101.21 | 122572 |
| 1735602000 | 102.56 | -1.96 | -1.88 | 104.26 | 104.7 | 101.49 | 98695 |
| 1735342800 | 104.52 | 0.46 | 0.44 | 103.8 | 110 | 103.15 | 134114 |
| 1735256400 | 104.06 | 1.28 | 1.25 | 102.01 | 104.58 | 101.74 | 95702 |
| 1735077840 | 102.78 | 1.59 | 1.57 | 100.74 | 102.94 | 100.53 | 39224 |
| 1734997200 | 101.19 | 1.24 | 1.24 | 99.9 | 103.575 | 99.4 | 100492 |
| 1734738000 | 99.95 | -1.51 | -1.49 | 100.22 | 103.29 | 99.39 | 497086 |
| 1734651600 | 101.46 | 0.3 | 0.30 | 102.1 | 103.04 | 100.465 | 152711 |
| 1734565200 | 101.16 | -2.89 | -2.78 | 104.98 | 106.25 | 100.39 | 116736 |
| 1734478800 | 104.05 | -1.36 | -1.29 | 105.63 | 105.63 | 103.32 | 101686 |
| 1734392400 | 105.41 | 0.52 | 0.50 | 104.54 | 106.05 | 103.4222 | 84373 |
| 1734133200 | 104.89 | -1.82 | -1.71 | 106.01 | 106.47 | 103.02 | 156717 |
| 1734046800 | 106.71 | 0.41 | 0.39 | 104.92 | 108.73 | 104.92 | 122822 |
| 1733960400 | 106.3 | -1.11 | -1.03 | 109.11 | 109.11 | 105.8037 | 87087 |
| 1733874000 | 107.41 | -1.49 | -1.37 | 108.57 | 109.37 | 105.335 | 97681 |
| 1733787600 | 108.9 | 3.98 | 3.79 | 106.24 | 111.39 | 106.24 | 105046 |
| 1733528400 | 104.92 | -0.09 | -0.09 | 105.73 | 106.41 | 103.68 | 104193 |
| 1733442000 | 105.01 | -2.14 | -2.00 | 107.51 | 107.51 | 104.125 | 79899 |
| 1733355600 | 107.15 | 1.72 | 1.63 | 106 | 107.47 | 106 | 139212 |
| 1733269200 | 105.43 | -0.65 | -0.61 | 106.25 | 106.7 | 103.635 | 109823 |
| 1733182800 | 106.08 | 2.5 | 2.41 | 104.14 | 107.35 | 104 | 308933 |
| 1732917840 | 103.58 | 0.64 | 0.62 | 103.5 | 104 | 102.2134 | 40351 |
| 1732750800 | 102.94 | -0.17 | -0.16 | 103.17 | 105.37 | 102.59 | 69285 |
| 1732664400 | 103.11 | -3.75 | -3.51 | 106.21 | 106.21 | 102.93 | 76752 |
| 1732578000 | 106.86 | 0.92 | 0.87 | 106.71 | 110.77 | 106.71 | 234407 |
| 1732318800 | 105.94 | 1.19 | 1.14 | 105.79 | 106.6 | 105 | 87267 |
| 1732232400 | 104.75 | 2.17 | 2.12 | 103.72 | 105.44 | 102.51 | 69565 |
| 1732146000 | 102.58 | 1.58 | 1.56 | 100.22 | 102.865 | 100.02 | 90448 |
| 1732059600 | 101 | -2.57 | -2.48 | 102.07 | 103.38 | 100.0801 | 151253 |
| 1731973200 | 103.57 | -0.07 | -0.07 | 103.56 | 104.73 | 102.54 | 131639 |
| 1731714000 | 103.64 | -0.37 | -0.36 | 104.7 | 104.7 | 102.18 | 115006 |
| 1731627600 | 104.01 | 0.4 | 0.39 | 104.4 | 104.4 | 101.63 | 237005 |
| 1731541200 | 103.61 | 0.78 | 0.76 | 103.36 | 104.595 | 102.4889 | 89281 |
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
