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 | 2.24 | 2.27157489098 | 98.61 | 100.85 | 96.95 | 1936511 | 99.03907642 | CS |
| 4 | 2.47 | 2.510672901 | 98.38 | 100.85 | 92.87 | 2170079 | 98.00681073 | CS |
| 12 | 2.48 | 2.52109382942 | 98.37 | 101.91 | 92.87 | 2122789 | 97.74307415 | CS |
| 26 | 15.68 | 18.4102383468 | 85.17 | 101.91 | 76.35 | 2080810 | 91.45676985 | CS |
| 52 | 26.11 | 34.9344393899 | 74.74 | 101.91 | 70.2 | 2183061 | 82.85870636 | CS |
| 156 | 8.22 | 8.87401489798 | 92.63 | 103.76 | 58.615 | 2398808 | 76.94410556 | CS |
| 260 | 23.87 | 31.00805404 | 76.98 | 104.87 | 42.1 | 2430673 | 76.17767037 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 100.85 | 0.45 | 0.45 | 100.47 | 102.6285 | 99.96 | 1598714 |
| 1738107600 | 100.4 | 0.16 | 0.16 | 99.45 | 100.78 | 99.35 | 2007056 |
| 1738021200 | 100.24 | 1.18 | 1.19 | 99.74 | 100.29 | 98.87 | 1577080 |
| 1737762000 | 99.06 | 1.89 | 1.95 | 97.21 | 100 | 97.21 | 1668529 |
| 1737675600 | 97.17 | 0 | 0.00 | 97.17 | 97.17 | 97.17 | 0 |
| 1737589200 | 97.17 | -1.83 | -1.85 | 98.61 | 99.04 | 96.95 | 2493378 |
| 1737502800 | 99 | 1.37 | 1.40 | 97.65 | 99.835 | 97.035 | 2657135 |
| 1737157200 | 97.63 | -2.86 | -2.85 | 95.07 | 98.13 | 94.49 | 4203531 |
| 1737070800 | 100.49 | 0.72 | 0.72 | 100.1 | 100.49 | 99.14 | 2598500 |
| 1736984400 | 99.77 | 4.33 | 4.54 | 97.95 | 99.7874 | 97.63 | 3917098 |
| 1736898000 | 95.44 | 0.99 | 1.05 | 94.72 | 95.88 | 94.57 | 1616407 |
| 1736811600 | 94.45 | 0.54 | 0.58 | 93.5 | 94.5 | 92.87 | 2051593 |
| 1736552400 | 93.91 | -3.82 | -3.91 | 96.65 | 96.65 | 93.7 | 2530453 |
| 1736379600 | 97.73 | 0.01 | 0.01 | 97.35 | 97.86 | 96.807 | 1575658 |
| 1736293200 | 97.72 | -0.71 | -0.72 | 99.13 | 99.27 | 97.23 | 1244996 |
| 1736206800 | 98.43 | 0.76 | 0.78 | 98.92 | 99.97 | 98.07 | 1683212 |
| 1735947600 | 97.67 | -0.28 | -0.29 | 98.08 | 98.08 | 96.72 | 1507786 |
| 1735861200 | 97.95 | -0.2 | -0.20 | 98.13 | 99.12 | 97.32 | 1539957 |
| 1735688400 | 98.15 | -0.13 | -0.13 | 98.63 | 99.07 | 97.74 | 1210695 |
| 1735602000 | 98.28 | -0.3 | -0.30 | 97.4 | 98.61 | 96.88 | 1275925 |
| 1735342800 | 98.58 | -0.98 | -0.98 | 98.92 | 99.8385 | 98.22 | 1127179 |
| 1735256400 | 99.56 | 0.29 | 0.29 | 98.96 | 99.75 | 98.41 | 1015813 |
| 1735077840 | 99.27 | 1.1 | 1.12 | 98.58 | 99.35 | 98.15 | 658801 |
| 1734997200 | 98.17 | -0.03 | -0.03 | 97.52 | 98.29 | 96.9 | 1399268 |
| 1734738000 | 98.2 | 2.78 | 2.91 | 95.45 | 98.63 | 94.83 | 6637105 |
| 1734651600 | 95.42 | 0.68 | 0.72 | 95.7 | 96.76 | 95.21 | 2115117 |
| 1734565200 | 94.74 | -3.96 | -4.01 | 98.66 | 99.27 | 94.69 | 3705469 |
| 1734478800 | 98.7 | -2.08 | -2.06 | 100.23 | 100.84 | 98.44 | 2200566 |
| 1734392400 | 100.78 | 0.32 | 0.32 | 100.31 | 101.47 | 99.63 | 2367719 |
| 1734133200 | 100.46 | -0.15 | -0.15 | 101 | 101 | 99.52 | 1922571 |
| 1734046800 | 100.61 | 1.34 | 1.35 | 99.54 | 100.99 | 99.305 | 2250716 |
| 1733960400 | 99.27 | -0.76 | -0.76 | 100.5 | 101.91 | 98.53 | 4546246 |
| 1733874000 | 100.03 | 0.6 | 0.60 | 99.4 | 100.03 | 98.16 | 2343026 |
| 1733787600 | 99.43 | 1.02 | 1.04 | 99.6 | 100.35 | 98.6 | 3504098 |
| 1733528400 | 98.41 | -0.19 | -0.19 | 98.89 | 98.95 | 97.355 | 1726239 |
| 1733442000 | 98.6 | 1.23 | 1.26 | 97.36 | 99.755 | 97.24 | 2116617 |
| 1733355600 | 97.37 | -0.4 | -0.41 | 97.49 | 97.62 | 96.69 | 3352205 |
| 1733269200 | 97.77 | -0.26 | -0.27 | 99.3 | 99.5 | 97.71 | 1891847 |
| 1733182800 | 98.03 | -0.48 | -0.49 | 99.2 | 99.22 | 97.67 | 1721203 |
| 1732917840 | 98.51 | -0.28 | -0.28 | 99 | 99.46 | 98.51 | 1155235 |
| 1732750800 | 98.79 | -0.02 | -0.02 | 98.81 | 99.24 | 98.39 | 1924048 |
| 1732664400 | 98.81 | 0.02 | 0.02 | 98.42 | 99.045 | 97.86 | 2184628 |
| 1732578000 | 98.79 | 1.29 | 1.32 | 97.97 | 99.5 | 97.97 | 2404514 |
| 1732318800 | 97.5 | 1.16 | 1.20 | 96.9 | 97.71 | 96.4 | 1513119 |
| 1732232400 | 96.34 | 1.04 | 1.09 | 95.88 | 96.695 | 95.42 | 1326870 |
| 1732146000 | 95.3 | 0.59 | 0.62 | 95.3 | 95.52 | 94.57 | 1351024 |
| 1732059600 | 94.71 | -1.41 | -1.47 | 95.07 | 95.55 | 94.615 | 1781930 |
| 1731973200 | 96.12 | 0.64 | 0.67 | 95.49 | 96.3 | 95.2001 | 1528138 |
| 1731714000 | 95.48 | 1.3 | 1.38 | 94.29 | 95.67 | 94.18 | 2354445 |
| 1731627600 | 94.18 | -0.99 | -1.04 | 95.4 | 95.79 | 93.96 | 1376859 |
| 1731541200 | 95.17 | -0.02 | -0.02 | 95.3 | 96.5 | 95.13 | 1649633 |
| 1731454800 | 95.19 | -1.36 | -1.41 | 96.16 | 96.74 | 95.18 | 1938800 |
| 1731368400 | 96.55 | 1.77 | 1.87 | 95.18 | 97 | 95.18 | 1712804 |
| 1731109200 | 94.78 | -0.34 | -0.36 | 95.22 | 95.55 | 93.8 | 2723273 |
| 1731022800 | 95.12 | -1.69 | -1.75 | 96.39 | 96.945 | 95.07 | 1915631 |
| 1730936400 | 96.81 | 3.9 | 4.20 | 97.89 | 98.44 | 95.97 | 3068674 |
| 1730850000 | 92.91 | 0.65 | 0.70 | 92.25 | 93.22 | 92.03 | 1480036 |
| 1730763600 | 92.26 | -0.54 | -0.58 | 92.37 | 92.96 | 92.01 | 1363157 |
| 1730500800 | 92.8 | 0 | 0.00 | 93.01 | 93.755 | 92.71 | 2158887 |
| 1730414400 | 92.8 | -0.13 | -0.14 | 92.83 | 93.63 | 92.16 | 2673746 |
| 1730328000 | 92.93 | 0.11 | 0.12 | 92.74 | 94.06 | 92.69 | 1545399 |
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
