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 | 2.10349179638 | 95.08 | 98.08 | 94.03 | 758128 | 97.12694661 | CS |
| 4 | 3.78 | 4.05144694534 | 93.3 | 98.08 | 84.25 | 1132496 | 91.85819287 | CS |
| 12 | 0.04 | 0.0412201154163 | 97.04 | 98.495 | 84.25 | 871133 | 92.25798136 | CS |
| 26 | 18.39 | 23.370186809 | 78.69 | 105.185 | 78.19 | 900809 | 93.29853621 | CS |
| 52 | 23.13 | 31.2778904665 | 73.95 | 105.185 | 67.64 | 842493 | 85.06220908 | CS |
| 156 | -3.71 | -3.68092072626 | 100.79 | 106.68 | 62.34 | 842342 | 84.58918191 | CS |
| 260 | -13.81 | -12.4537830282 | 110.89 | 117.66 | 62.34 | 708209 | 88.62093683 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 97.08 | 0.1 | 0.10 | 97.27 | 98.08 | 96.36 | 517283 |
| 1782945600 | 96.98 | -0.44 | -0.45 | 97.28 | 97.7 | 95.945 | 619741 |
| 1782859200 | 97.42 | -0.24 | -0.25 | 97.09 | 97.97 | 96.1901 | 674126 |
| 1782772800 | 97.66 | 0.83 | 0.86 | 95.86 | 97.67 | 95.52 | 565557 |
| 1782513600 | 96.83 | -0.22 | -0.23 | 96.81 | 98.08 | 96.002 | 1178899 |
| 1782427200 | 97.05 | 2.27 | 2.40 | 95.08 | 98.02 | 94.03 | 752315 |
| 1782340800 | 94.78 | 3.62 | 3.97 | 91.12 | 95.335 | 90.685 | 1325684 |
| 1782254400 | 91.16 | -1.03 | -1.12 | 91.37 | 93.7 | 90.6 | 663038 |
| 1782168000 | 92.19 | -0.42 | -0.45 | 92.86 | 93.675 | 91.255 | 1182219 |
| 1781822400 | 92.61 | 1.74 | 1.91 | 91.31 | 93.53 | 91.31 | 1249912 |
| 1781736000 | 90.87 | 0.15 | 0.17 | 90.56 | 92.435 | 90.29 | 891085 |
| 1781649600 | 90.72 | 1.88 | 2.12 | 88.89 | 90.81 | 88.61 | 918872 |
| 1781563200 | 88.84 | -1.9 | -2.09 | 92.1 | 92.92 | 88.5386 | 1148588 |
| 1781304000 | 90.74 | -1.47 | -1.59 | 92.68 | 93.13 | 89.88 | 1072551 |
| 1781217600 | 92.21 | 0.96 | 1.05 | 92.18 | 93.545 | 91.69 | 1169216 |
| 1781131200 | 91.25 | -0.67 | -0.73 | 92.44 | 92.815 | 90.93 | 1163705 |
| 1781044800 | 91.92 | 1.98 | 2.20 | 90.14 | 92.555 | 90.14 | 1265858 |
| 1780958400 | 89.94 | 2.73 | 3.13 | 87.31 | 90.7 | 87.31 | 1413749 |
| 1780699200 | 87.21 | -1.62 | -1.82 | 89.53 | 89.53 | 84.25 | 1410387 |
| 1780612800 | 88.83 | -2.12 | -2.33 | 93.3 | 95.04 | 88.255 | 2851930 |
| 1780526400 | 90.95 | 1.08 | 1.20 | 90.14 | 91.13 | 89.36 | 1516241 |
| 1780440000 | 89.87 | -0.11 | -0.12 | 89.5 | 90.05 | 87.89 | 1401240 |
| 1780353600 | 89.98 | 0.1 | 0.11 | 89 | 90.84 | 87.525 | 897980 |
| 1780094400 | 89.88 | -0.37 | -0.41 | 89.78 | 90.36 | 88.93 | 975146 |
| 1780008000 | 90.25 | -1.36 | -1.48 | 90.95 | 91.17 | 89.24 | 725940 |
| 1779921600 | 91.61 | 0.04 | 0.04 | 91.95 | 92.6025 | 91.24 | 651026 |
| 1779835200 | 91.57 | 0.77 | 0.85 | 90.84 | 91.66 | 89.32 | 962863 |
| 1779489600 | 90.8 | 0.95 | 1.06 | 90.29 | 91.36 | 88.98 | 763712 |
| 1779403200 | 89.85 | 0.72 | 0.81 | 88.47 | 90.27 | 87.3 | 908992 |
| 1779316800 | 89.13 | -0.09 | -0.10 | 89.18 | 89.71 | 86.95 | 699447 |
| 1779230400 | 89.22 | -0.27 | -0.30 | 89.85 | 90.07 | 88.2 | 773393 |
| 1779144000 | 89.49 | 0.81 | 0.91 | 88.6 | 89.8 | 88.08 | 473741 |
| 1778884800 | 88.68 | -0.78 | -0.87 | 90.36 | 90.615 | 87.94 | 752860 |
| 1778798400 | 89.46 | -1.55 | -1.70 | 91.61 | 92.38 | 89.26 | 1397584 |
| 1778712000 | 91.01 | -3.71 | -3.92 | 95.28 | 95.28 | 89.88 | 901689 |
| 1778625600 | 94.72 | -0.24 | -0.25 | 95.13 | 95.22 | 93.375 | 583815 |
| 1778539200 | 94.96 | -0.54 | -0.57 | 95.63 | 95.91 | 94.17 | 559962 |
| 1778280000 | 95.5 | 0.12 | 0.13 | 94.22 | 95.84 | 94.22 | 474049 |
| 1778193600 | 95.38 | -0.55 | -0.57 | 96.75 | 97.46 | 95.18 | 575657 |
| 1778107200 | 95.93 | 1.89 | 2.01 | 95.16 | 96.5675 | 94.74 | 568425 |
| 1778020800 | 94.04 | 0.64 | 0.69 | 93.63 | 94.73 | 92.59 | 607367 |
| 1777934400 | 93.4 | -0.67 | -0.71 | 93.61 | 94.64 | 92.98 | 616308 |
| 1777675200 | 94.07 | -1.1 | -1.16 | 95.24 | 95.835 | 93.48 | 553972 |
| 1777588800 | 95.17 | 1.42 | 1.51 | 93.85 | 96.19 | 93.725 | 662367 |
| 1777502400 | 93.75 | -0.98 | -1.03 | 94.75 | 95.225 | 93.38 | 626548 |
| 1777416000 | 94.73 | -0.97 | -1.01 | 96.26 | 96.27 | 93.72 | 559221 |
| 1777329600 | 95.7 | 0.47 | 0.49 | 95.51 | 96.48 | 94.56 | 669113 |
| 1777070400 | 95.23 | -1.03 | -1.07 | 95.84 | 96.54 | 94.96 | 448778 |
| 1776984000 | 96.26 | 1.75 | 1.85 | 94.86 | 96.39 | 94.73 | 533726 |
| 1776897600 | 94.51 | 0 | 0.00 | 95.07 | 95.445 | 94.33 | 682425 |
| 1776811200 | 94.51 | 0.53 | 0.56 | 94.01 | 95.675 | 93.52 | 519199 |
| 1776724800 | 93.98 | 1.08 | 1.16 | 92.65 | 94.19 | 91.99 | 1068845 |
| 1776465600 | 92.9 | 0.15 | 0.16 | 92.76 | 95.455 | 92.3 | 982308 |
| 1776379200 | 92.75 | -0.04 | -0.04 | 92.38 | 93.34 | 91.73 | 832171 |
| 1776292800 | 92.79 | -4.83 | -4.95 | 97.5 | 97.5 | 91.865 | 1137565 |
| 1776206400 | 97.62 | -0.12 | -0.12 | 97.45 | 98.23 | 96.98 | 519710 |
| 1776120000 | 97.74 | 0.87 | 0.90 | 96.82 | 97.78 | 96.05 | 476782 |
| 1775860800 | 96.87 | -1.26 | -1.28 | 98.4 | 98.495 | 96.32 | 493426 |
| 1775774400 | 98.13 | 0.66 | 0.68 | 97.04 | 98.49 | 96.8 | 454688 |
| 1775688000 | 97.47 | 3.43 | 3.65 | 96.29 | 98.13 | 96.27 | 852838 |
| 1775601600 | 94.04 | 0.58 | 0.62 | 93.11 | 94.49 | 92.82 | 584947 |
| 1775515200 | 93.46 | 0.76 | 0.82 | 92.01 | 93.48 | 91.75 | 469658 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
