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 | -7.255 | -7.64086361243 | 94.95 | 95.94 | 86.72 | 849502 | 90.29272656 | CS |
| 4 | -15.755 | -15.229579507 | 103.45 | 116.49 | 86.72 | 1448450 | 99.020906 | CS |
| 12 | -4.725 | -5.11252975546 | 92.42 | 116.49 | 85.71 | 737896 | 97.82598656 | CS |
| 26 | 19.765 | 29.0961283674 | 67.93 | 116.49 | 64.8203 | 573198 | 92.1789493 | CS |
| 52 | 14.345 | 19.5569188821 | 73.35 | 116.49 | 64.8203 | 442068 | 86.29598793 | CS |
| 156 | 7.555 | 9.42725230846 | 80.14 | 116.49 | 43.04 | 441164 | 69.66182428 | CS |
| 260 | 56.235 | 178.75079466 | 31.46 | 116.49 | 10.82 | 454638 | 56.51703823 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734133200 | 105.37 | -2.72 | -2.52 | 106.79 | 108.03 | 105.1 | 637791 |
| 1734046800 | 108.09 | -0.83 | -0.76 | 108 | 109.21 | 106.54 | 692187 |
| 1733960400 | 108.92 | 1.54 | 1.43 | 108.56 | 110.09 | 108.035 | 1026346 |
| 1733874000 | 107.38 | -1.14 | -1.05 | 107 | 108.74 | 105.7688 | 1261079 |
| 1733787600 | 108.52 | 4.3 | 4.13 | 114.71 | 116.49 | 106.15 | 2541352 |
| 1733528400 | 104.22 | 0.29 | 0.28 | 105.56 | 106.2 | 103.34 | 255933 |
| 1733442000 | 103.93 | 0.24 | 0.23 | 103.29 | 104.49 | 102.74 | 362677 |
| 1733355600 | 103.69 | -1.23 | -1.17 | 104.94 | 105.59 | 103.2596 | 284257 |
| 1733269200 | 104.92 | -0.39 | -0.37 | 105.36 | 106.13 | 104.36 | 404577 |
| 1733182800 | 105.31 | 1.58 | 1.52 | 103.22 | 106.25 | 102.89 | 366861 |
| 1732917840 | 103.73 | 0 | 0.00 | 105.09 | 105.295 | 103.17 | 238251 |
| 1732750800 | 103.73 | 0.28 | 0.27 | 104.75 | 105.35 | 102.48 | 452243 |
| 1732664400 | 103.45 | -0.8 | -0.77 | 103.22 | 104.62 | 102.63 | 600648 |
| 1732578000 | 104.25 | 2.15 | 2.11 | 103.01 | 107.265 | 103.01 | 433199 |
| 1732318800 | 102.1 | 2.02 | 2.02 | 100.81 | 102.415 | 100.515 | 289510 |
| 1732232400 | 100.08 | 1.94 | 1.98 | 98.45 | 102.095 | 98.26 | 591019 |
| 1732146000 | 98.14 | -0.61 | -0.62 | 98.75 | 99.42 | 97.38 | 325372 |
| 1732059600 | 98.75 | 1.96 | 2.03 | 96.39 | 98.8 | 95.69 | 360959 |
| 1731973200 | 96.79 | -0.29 | -0.30 | 96.27 | 98.57 | 96.27 | 264950 |
| 1731714000 | 97.08 | 0 | 0.00 | 97.48 | 97.84 | 95.79 | 340354 |
| 1731627600 | 97.08 | 0.56 | 0.58 | 96.16 | 98.87 | 96.16 | 718440 |
| 1731541200 | 96.52 | 1.6 | 1.69 | 96.53 | 98.6174 | 95.93 | 496160 |
| 1731454800 | 94.92 | -2.14 | -2.20 | 96.41 | 96.62 | 93.79 | 341941 |
| 1731368400 | 97.06 | 0.22 | 0.23 | 98.37 | 98.83 | 96.26 | 226471 |
| 1731109200 | 96.84 | 3.14 | 3.35 | 93.93 | 96.95 | 93.64 | 486414 |
| 1731022800 | 93.7 | 1.37 | 1.48 | 92.61 | 94.31 | 92.25 | 301369 |
| 1730936400 | 92.33 | 0.82 | 0.90 | 91.9 | 93.42 | 90.27 | 573714 |
| 1730850000 | 91.51 | 0.59 | 0.65 | 90.32 | 91.71 | 90.32 | 338590 |
| 1730763600 | 90.92 | -0.57 | -0.62 | 91.08 | 93.53 | 90.5058 | 344078 |
| 1730500800 | 91.49 | 3.26 | 3.69 | 89.31 | 94.5 | 89.31 | 625122 |
| 1730414400 | 88.23 | -1.76 | -1.96 | 89.2 | 90.0314 | 88.12 | 241443 |
| 1730328000 | 89.99 | 0.55 | 0.61 | 89.74 | 93.11 | 89.07 | 360298 |
| 1730241600 | 89.44 | -1.41 | -1.55 | 92.31 | 92.36 | 85.71 | 651465 |
| 1730155200 | 90.85 | 2.72 | 3.09 | 89.46 | 91.4599 | 89.37 | 438282 |
| 1729896000 | 88.13 | -0.9 | -1.01 | 89.58 | 90.42 | 87.96 | 306510 |
| 1729809600 | 89.03 | -1.12 | -1.24 | 90.63 | 91.45 | 88.96 | 422812 |
| 1729723200 | 90.15 | -0.67 | -0.74 | 89.78 | 91.075 | 89.0825 | 232187 |
| 1729636800 | 90.82 | -2.67 | -2.86 | 92.64 | 92.74 | 90.59 | 284297 |
| 1729550400 | 93.49 | -6.45 | -6.45 | 98.81 | 98.825 | 93.155 | 386501 |
| 1729291200 | 99.94 | 0.79 | 0.80 | 99.9 | 101.39 | 99.2 | 584544 |
| 1729204800 | 99.15 | 0.41 | 0.42 | 98.63 | 100.05 | 98.33 | 711587 |
| 1729118400 | 98.74 | 2.58 | 2.68 | 97.66 | 99.32 | 97.36 | 504652 |
| 1729032000 | 96.16 | 0.82 | 0.86 | 95.5 | 97.32 | 95.5 | 193028 |
| 1728945600 | 95.34 | 1.43 | 1.52 | 93.89 | 95.78 | 93.5973 | 190098 |
| 1728686400 | 93.91 | 0.95 | 1.02 | 92.47 | 94.38 | 92.47 | 216324 |
| 1728600000 | 92.96 | -1.68 | -1.78 | 92.14 | 93.68 | 91.8613 | 355182 |
| 1728513600 | 94.64 | 0.22 | 0.23 | 94.35 | 96.03 | 93.41 | 400307 |
| 1728427200 | 94.42 | 1.27 | 1.36 | 93.98 | 95.46 | 92.76 | 237138 |
| 1728340800 | 93.15 | -0.73 | -0.78 | 92.42 | 93.87 | 91.695 | 325442 |
| 1728081600 | 93.88 | -1.18 | -1.24 | 96.44 | 96.44 | 92.19 | 223331 |
| 1727995200 | 95.06 | 0.51 | 0.54 | 93.9 | 95.53 | 93.49 | 242171 |
| 1727908800 | 94.55 | -1.77 | -1.84 | 95.31 | 96.2 | 94.17 | 239963 |
| 1727822400 | 96.32 | 1.47 | 1.55 | 94.96 | 96.71 | 93.36 | 349155 |
| 1727736000 | 94.85 | 0.55 | 0.58 | 93.5 | 95.085 | 93.25 | 267674 |
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
