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 | -3.515 | -4.15214694938 | 84.655 | 86.49 | 78.44 | 947340 | 81.44682767 | CS |
| 4 | -21.14 | -20.6687524443 | 102.28 | 106.28 | 78.44 | 1261675 | 90.6212756 | CS |
| 12 | -18.42 | -18.5014061872 | 99.56 | 106.28 | 78.44 | 951401 | 94.05364059 | CS |
| 26 | -10.36 | -11.3224043716 | 91.5 | 106.28 | 72.26 | 912961 | 89.24446373 | CS |
| 52 | -23.57 | -22.5097889409 | 104.71 | 112.06 | 72.26 | 829494 | 93.63759044 | CS |
| 156 | -1.05 | -1.27752767977 | 82.19 | 112.06 | 48.305 | 896374 | 77.86326531 | CS |
| 260 | 60.28 | 288.974113135 | 20.86 | 112.06 | 5.6001 | 1211093 | 50.90725192 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 81.14 | 1.66 | 2.09 | 78.585 | 83.55 | 78.585 | 4074499 |
| 1734651600 | 79.48 | 0.06 | 0.08 | 79.85 | 80.7 | 78.47 | 967308 |
| 1734565200 | 79.42 | -2.12 | -2.60 | 82.3 | 83.61 | 78.44 | 1161078 |
| 1734478800 | 81.54 | -3.07 | -3.63 | 84.335 | 84.38 | 81.53 | 1188612 |
| 1734392400 | 84.61 | 0.54 | 0.64 | 83.525 | 86.49 | 83.28 | 779554 |
| 1734133200 | 84.07 | -1.01 | -1.19 | 84.655 | 85.12 | 83.05 | 640150 |
| 1734046800 | 85.08 | 0.07 | 0.08 | 85.475 | 87.0378 | 84.88 | 753744 |
| 1733960400 | 85.01 | 0.21 | 0.25 | 85 | 85.63 | 83.82 | 1019865 |
| 1733874000 | 84.8 | -1.67 | -1.93 | 85.88 | 86.73 | 84.73 | 1179176 |
| 1733787600 | 86.47 | -5.33 | -5.81 | 89.64 | 90.48 | 86.46 | 1208864 |
| 1733528400 | 91.8 | 4.86 | 5.59 | 88.19 | 92.805 | 87.7965 | 2094489 |
| 1733442000 | 86.94 | -11.79 | -11.94 | 85.5 | 90.28 | 84.5 | 4670109 |
| 1733355600 | 98.73 | 0.42 | 0.43 | 97.47 | 99.3 | 95.88 | 1672393 |
| 1733269200 | 98.31 | -1.14 | -1.15 | 99.91 | 100.23 | 97.57 | 1220389 |
| 1733182800 | 99.45 | -0.75 | -0.75 | 100.5 | 100.5 | 97.08 | 1673297 |
| 1732917840 | 100.2 | 0.22 | 0.22 | 100.04 | 101.27 | 98.93 | 560911 |
| 1732750800 | 99.98 | -2.11 | -2.07 | 102.71 | 103.53 | 99.65 | 918617 |
| 1732664400 | 102.09 | -2.04 | -1.96 | 103.1645 | 103.1645 | 100.92 | 522400 |
| 1732578000 | 104.13 | 1.53 | 1.49 | 102.5 | 106.28 | 102.5 | 934599 |
| 1732318800 | 102.6 | 2.43 | 2.43 | 102.28 | 103.64 | 100.96 | 806276 |
| 1732232400 | 100.17 | 3.47 | 3.59 | 96.84 | 100.25 | 96.56 | 924689 |
| 1732146000 | 96.7 | 2.11 | 2.23 | 94 | 96.82 | 93.6226 | 659069 |
| 1732059600 | 94.59 | -0.61 | -0.64 | 94 | 95.455 | 92.24 | 780404 |
| 1731973200 | 95.2 | -1.96 | -2.02 | 96.77 | 97.84 | 95.075 | 579110 |
| 1731714000 | 97.16 | -0.5 | -0.51 | 96.59 | 97.38 | 95.75 | 639296 |
| 1731627600 | 97.66 | -0.26 | -0.27 | 98.45 | 98.64 | 97 | 657572 |
| 1731541200 | 97.92 | -0.67 | -0.68 | 100 | 101.71 | 97.27 | 889436 |
| 1731454800 | 98.59 | 0.52 | 0.53 | 98.51 | 98.68 | 96.635 | 563397 |
| 1731368400 | 98.07 | 0.52 | 0.53 | 98.94 | 99.85 | 96.48 | 549864 |
| 1731109200 | 97.55 | -0.46 | -0.47 | 98.07 | 98.07 | 96.585 | 615522 |
| 1731022800 | 98.01 | 0.71 | 0.73 | 96.68 | 98.82 | 96.45 | 792027 |
| 1730936400 | 97.3 | 5.62 | 6.13 | 96.22 | 98.555 | 94.97 | 1282605 |
| 1730850000 | 91.68 | 0.51 | 0.56 | 90.445 | 91.71 | 89.78 | 584788 |
| 1730763600 | 91.17 | -0.88 | -0.96 | 91.45 | 91.95 | 90.26 | 733502 |
| 1730500800 | 92.05 | 0.37 | 0.40 | 92.75 | 93.76 | 91.73 | 692538 |
| 1730414400 | 91.68 | -0.86 | -0.93 | 92.34 | 93.025 | 90.98 | 1032456 |
| 1730328000 | 92.54 | -0.85 | -0.91 | 93.24 | 93.98 | 92.11 | 453056 |
| 1730241600 | 93.39 | 0.92 | 0.99 | 91.5462 | 93.79 | 91.09 | 529288 |
| 1730155200 | 92.47 | 0.61 | 0.66 | 92.98 | 93.69 | 91.96 | 592645 |
| 1729896000 | 91.86 | -0.98 | -1.06 | 93.28 | 93.425 | 91.67 | 485731 |
| 1729809600 | 92.84 | -0.78 | -0.83 | 93.97 | 94.605 | 91.8936 | 647147 |
| 1729723200 | 93.62 | -2.03 | -2.12 | 96.16 | 96.245 | 92.69 | 1314733 |
| 1729636800 | 95.65 | -0.95 | -0.98 | 96.24 | 96.75 | 95.02 | 684627 |
| 1729550400 | 96.6 | -4.23 | -4.20 | 99.7 | 100 | 96.58 | 1021535 |
| 1729291200 | 100.83 | 0.04 | 0.04 | 101.44 | 102.33 | 100.59 | 529256 |
| 1729204800 | 100.79 | -0.85 | -0.84 | 102.37 | 102.77 | 99.8382 | 502045 |
| 1729118400 | 101.64 | 2.11 | 2.12 | 99.79 | 102.88 | 98.77 | 959054 |
| 1729032000 | 99.53 | 1.95 | 2.00 | 97.11 | 101.37 | 97.11 | 919702 |
| 1728945600 | 97.58 | 1.42 | 1.48 | 96.32 | 98.63 | 95.59 | 611754 |
| 1728686400 | 96.16 | -0.56 | -0.58 | 96.4 | 97.385 | 96.1 | 692574 |
| 1728600000 | 96.72 | -1.86 | -1.89 | 97.45 | 98.17 | 96.61 | 1046430 |
| 1728513600 | 98.58 | -1.12 | -1.12 | 99.74 | 100.11 | 98.365 | 779013 |
| 1728427200 | 99.7 | 1.03 | 1.04 | 98.67 | 100.18 | 97.75 | 889188 |
| 1728340800 | 98.67 | 0.6 | 0.61 | 97.38 | 99.16 | 96.72 | 805353 |
| 1728081600 | 98.07 | 2.76 | 2.90 | 98.36 | 99.23 | 97.39 | 882352 |
| 1727995200 | 95.31 | 0.63 | 0.67 | 93.705 | 95.53 | 92.46 | 1182846 |
| 1727908800 | 94.68 | -0.3 | -0.32 | 94.5 | 94.89 | 92.38 | 1029423 |
| 1727822400 | 94.98 | -8.16 | -7.91 | 98.34 | 99.185 | 92.271 | 1797588 |
| 1727735520 | 103.14 | 2.17 | 2.15 | 101.18 | 103.48 | 100.725 | 870502 |
| 1727476800 | 100.97 | 2.46 | 2.50 | 99.56 | 102.69 | 99.195 | 958708 |
| 1727390400 | 98.51 | -1.75 | -1.75 | 102.41 | 102.41 | 98.33 | 872803 |
| 1727304000 | 100.26 | 0.91 | 0.92 | 99.35 | 101.07 | 98.38 | 782979 |
| 1727217600 | 99.35 | 1.42 | 1.45 | 98.19 | 100.05 | 97.275 | 661712 |
| 1727131200 | 97.93 | 2.95 | 3.11 | 95.74 | 98.08 | 94.57 | 773365 |
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
