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 | -4.08 | -4.14087080077 | 98.53 | 99.6 | 90.83 | 501121 | 94.40987022 | CS |
| 4 | -14.91 | -13.6338697879 | 109.36 | 110 | 90.83 | 513837 | 100.01463299 | CS |
| 12 | -0.115 | -0.121609474964 | 94.565 | 110 | 83.97 | 813531 | 95.15829364 | CS |
| 26 | -1.65 | -1.71696149844 | 96.1 | 116.49 | 83.97 | 639072 | 96.63273706 | CS |
| 52 | 9.84 | 11.6298309892 | 84.61 | 116.49 | 64.8203 | 506893 | 89.66512639 | CS |
| 156 | 27.74 | 41.5829710688 | 66.71 | 116.49 | 43.04 | 445255 | 71.99406651 | CS |
| 260 | 76.28 | 419.812878371 | 18.17 | 116.49 | 10.82 | 457017 | 59.87559541 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 94.45 | 2.4 | 2.61 | 92.35 | 94.66 | 91.735 | 318167 |
| 1741905600 | 92.05 | -2.01 | -2.14 | 94.34 | 94.9361 | 90.83 | 507754 |
| 1741819200 | 94.06 | -0.16 | -0.17 | 94.61 | 95.33 | 93.01 | 359141 |
| 1741732800 | 94.22 | -1.13 | -1.19 | 95.48 | 96.24 | 92.52 | 629612 |
| 1741646400 | 95.35 | -1.21 | -1.25 | 94.54 | 97.02 | 94.42 | 599690 |
| 1741390800 | 96.56 | -2.3 | -2.33 | 98.53 | 99.6 | 93.9 | 420631 |
| 1741304400 | 98.86 | -0.97 | -0.97 | 98.09 | 100.68 | 98.09 | 399195 |
| 1741218000 | 99.83 | 1.45 | 1.47 | 99.12 | 100.165 | 97.8 | 535033 |
| 1741131600 | 98.38 | -1.58 | -1.58 | 98.24 | 100.53 | 94.92 | 580563 |
| 1741045200 | 99.96 | -2.54 | -2.48 | 102.34 | 103.9275 | 99.48 | 465722 |
| 1740786000 | 102.5 | 1.63 | 1.62 | 101.04 | 102.845 | 100.4 | 595588 |
| 1740699600 | 100.87 | -2.14 | -2.08 | 102.67 | 103.84 | 100.87 | 629139 |
| 1740613200 | 103.01 | -0.33 | -0.32 | 104.18 | 104.91 | 102.45 | 507616 |
| 1740526800 | 103.34 | 3.14 | 3.13 | 101.2 | 103.96 | 101.2 | 410551 |
| 1740440400 | 100.2 | 0.14 | 0.14 | 100.7 | 101.55 | 99.45 | 380079 |
| 1740181200 | 100.06 | -3.44 | -3.32 | 104.7 | 104.7 | 99.725 | 369205 |
| 1740094800 | 103.5 | -0.17 | -0.16 | 102.66 | 104.17 | 102.085 | 581838 |
| 1740008400 | 103.67 | -1.24 | -1.18 | 103.09 | 104.98 | 101.94 | 916573 |
| 1739922000 | 104.91 | -2.51 | -2.34 | 106.85 | 106.85 | 103.65 | 559328 |
| 1739576400 | 107.42 | -0.72 | -0.67 | 109.36 | 110 | 106.55 | 332639 |
| 1739490000 | 108.14 | 3.11 | 2.96 | 106.25 | 108.19 | 104.77 | 348703 |
| 1739403600 | 105.03 | -0.64 | -0.61 | 103.29 | 105.98 | 102.11 | 457006 |
| 1739317200 | 105.67 | 0.23 | 0.22 | 105.37 | 108.12 | 104.64 | 478948 |
| 1739230800 | 105.44 | 1.56 | 1.50 | 105.37 | 106.15 | 103.85 | 584690 |
| 1738971600 | 103.88 | -1.95 | -1.84 | 105.84 | 105.84 | 103.57 | 656975 |
| 1738885200 | 105.83 | 0.56 | 0.53 | 105.27 | 107.01 | 103.41 | 777059 |
| 1738798800 | 105.27 | 12.52 | 13.50 | 98.41 | 105.32 | 98.08 | 1144078 |
| 1738712400 | 92.75 | 1.05 | 1.15 | 91.34 | 93.665 | 91.09 | 1055454 |
| 1738626000 | 91.7 | -0.63 | -0.68 | 91.17 | 92.57 | 88.49 | 1004687 |
| 1738366800 | 92.33 | 0.73 | 0.80 | 91.64 | 94.43 | 90.95 | 859822 |
| 1738280400 | 91.6 | 2.65 | 2.98 | 90.02 | 92.64 | 89.25 | 342813 |
| 1738194000 | 88.95 | -1.48 | -1.64 | 90.43 | 90.94 | 88.01 | 479327 |
| 1738107600 | 90.43 | -0.89 | -0.97 | 91.45 | 91.54 | 89.87 | 596471 |
| 1738021200 | 91.32 | 2.41 | 2.71 | 87.58 | 92.64 | 87.58 | 552802 |
| 1737762000 | 88.91 | -0.77 | -0.86 | 90 | 90.7 | 88.72 | 397700 |
| 1737675600 | 89.68 | 0 | 0.00 | 89.68 | 89.68 | 89.68 | 0 |
| 1737589200 | 89.68 | -1.23 | -1.35 | 90.63 | 90.78 | 88.76 | 613660 |
| 1737502800 | 90.91 | 0.3 | 0.33 | 92.325 | 92.62 | 90.26 | 654214 |
| 1737157200 | 90.61 | -1.59 | -1.72 | 93.93 | 94.38 | 89.04 | 1009330 |
| 1737070800 | 92.2 | -0.62 | -0.67 | 92.3 | 93.27 | 91.37 | 505876 |
| 1736984400 | 92.82 | 2.47 | 2.73 | 94 | 95.26 | 92.64 | 517864 |
| 1736898000 | 90.35 | 3.16 | 3.62 | 89.04 | 90.89 | 88.925 | 432392 |
| 1736811600 | 87.19 | 1.18 | 1.37 | 85.5 | 87.54 | 85.25 | 382562 |
| 1736552400 | 86.01 | -1.04 | -1.19 | 85.32 | 88.05 | 85.32 | 645196 |
| 1736379600 | 87.05 | 1.33 | 1.55 | 85.22 | 87.435 | 83.97 | 754510 |
| 1736293200 | 85.72 | -3.12 | -3.51 | 88.57 | 89.01 | 84.8948 | 850554 |
| 1736206800 | 88.84 | -1.59 | -1.76 | 90.79 | 91.92 | 88.265 | 1133772 |
| 1735947600 | 90.43 | 4.45 | 5.18 | 86.8 | 90.43 | 86.18 | 1741068 |
| 1735861200 | 85.98 | -2.12 | -2.41 | 89.14 | 89.51 | 85.68 | 534884 |
| 1735688400 | 88.1 | -0.69 | -0.78 | 88.82 | 89.345 | 87.98 | 541805 |
| 1735602000 | 88.79 | 0.38 | 0.43 | 88.52 | 89.215 | 86.27 | 450515 |
| 1735342800 | 88.41 | -1.29 | -1.44 | 89.08 | 89.59 | 87.665 | 572501 |
| 1735256400 | 89.7 | -2.19 | -2.38 | 91.26 | 91.5 | 88.28 | 1236295 |
| 1735077840 | 91.89 | 0.65 | 0.71 | 91.3 | 92.02 | 89.595 | 457599 |
| 1734997200 | 91.24 | -4.79 | -4.99 | 94.95 | 96.08 | 90.46 | 1136447 |
| 1734738000 | 96.03 | 0.68 | 0.71 | 94.28 | 98.56 | 94.04 | 10462846 |
| 1734651600 | 95.35 | 0.1 | 0.10 | 93.77 | 96.02 | 93 | 1471891 |
| 1734565200 | 95.25 | -5.73 | -5.67 | 101.1 | 102.24 | 95.17 | 1608376 |
| 1734478800 | 100.98 | -1.66 | -1.62 | 102.59 | 103.89 | 100.56 | 1162476 |
| 1734392400 | 102.64 | -2.73 | -2.59 | 104 | 105.75 | 101.49 | 1789989 |
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
