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 | 5.39 | 6.22833371851 | 86.54 | 92.6 | 86.12 | 1986584 | 89.75812987 | CS |
| 4 | 1.15 | 1.26679885437 | 90.78 | 95.025 | 85.94 | 1705862 | 90.47756238 | CS |
| 12 | 1.37 | 1.51280918728 | 90.56 | 97.61 | 85.94 | 1442701 | 90.98297709 | CS |
| 26 | 4.42 | 5.05085133128 | 87.51 | 101.57 | 84.32 | 1609193 | 91.87874035 | CS |
| 52 | 13.03 | 16.5145754119 | 78.9 | 101.57 | 75.8 | 1525794 | 87.34233593 | CS |
| 156 | 24.55 | 36.4351439596 | 67.38 | 101.57 | 57.7 | 1328565 | 82.82676732 | CS |
| 260 | 22.96 | 33.2898361606 | 68.97 | 101.57 | 57.11 | 1296826 | 77.37896766 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 91.93 | 0.2 | 0.22 | 91.82 | 92.74 | 91.305 | 1335153 |
| 1782859200 | 91.73 | 1.58 | 1.75 | 90.71 | 92.6 | 89.73 | 1648896 |
| 1782772800 | 90.15 | -1.07 | -1.17 | 90.4 | 91.98 | 88.84 | 1930487 |
| 1782513600 | 91.22 | 2.16 | 2.43 | 88.94 | 91.45 | 88.8625 | 2352903 |
| 1782427200 | 89.06 | 2.52 | 2.91 | 86.525 | 89.08 | 86.15 | 2153575 |
| 1782340800 | 86.54 | 0.14 | 0.16 | 86.54 | 87.8 | 86.12 | 1847058 |
| 1782254400 | 86.4 | -0.54 | -0.62 | 86.92 | 87.56 | 86.36 | 2072360 |
| 1782168000 | 86.94 | -2.53 | -2.83 | 88.77 | 88.78 | 85.94 | 2101864 |
| 1781822400 | 89.47 | -3.22 | -3.47 | 94.47 | 94.47 | 87.165 | 4306924 |
| 1781736000 | 92.69 | -1.05 | -1.12 | 92.92 | 95.025 | 92.17 | 944675 |
| 1781649600 | 93.74 | -0.01 | -0.01 | 93.46 | 94.7 | 93.46 | 1145424 |
| 1781563200 | 93.75 | 0.93 | 1.00 | 94.01 | 95.01 | 92.65 | 1869292 |
| 1781304000 | 92.82 | -0.93 | -0.99 | 94.38 | 94.59 | 92.2 | 1448880 |
| 1781217600 | 93.75 | 2.42 | 2.65 | 92.06 | 94.73 | 91.775 | 1139302 |
| 1781131200 | 91.33 | -1.96 | -2.10 | 93.51 | 94.5 | 91.25 | 1152688 |
| 1781044800 | 93.29 | 1.86 | 2.03 | 91.94 | 93.9 | 91.22 | 1224757 |
| 1780958400 | 91.43 | 0.35 | 0.38 | 91.09 | 92.095 | 90.59 | 1164384 |
| 1780699200 | 91.08 | -0.01 | -0.01 | 91.21 | 92.4255 | 90.66 | 1289896 |
| 1780612800 | 91.09 | -0.29 | -0.32 | 92.26 | 92.51 | 90.55 | 1278891 |
| 1780526400 | 91.38 | 0.01 | 0.01 | 90.78 | 92.82 | 90.3 | 1339131 |
| 1780440000 | 91.37 | 1.78 | 1.99 | 89.81 | 91.85 | 89.6 | 1452109 |
| 1780353600 | 89.59 | -2.17 | -2.36 | 90.64 | 90.64 | 89.02 | 1415432 |
| 1780094400 | 91.76 | -0.16 | -0.17 | 91.52 | 92.24 | 90.67 | 2140042 |
| 1780008000 | 91.92 | -0.4 | -0.43 | 92.36 | 93.36 | 91.507 | 1538190 |
| 1779921600 | 92.32 | -0.36 | -0.39 | 93 | 93.62 | 92.12 | 843570 |
| 1779835200 | 92.68 | 0.85 | 0.93 | 92.38 | 93 | 92.175 | 855506 |
| 1779489600 | 91.83 | 1.59 | 1.76 | 90.59 | 91.91 | 90.54 | 843870 |
| 1779403200 | 90.24 | 0.72 | 0.80 | 88.9 | 90.84 | 87.9 | 1004973 |
| 1779316800 | 89.52 | 1.34 | 1.52 | 88.77 | 90.13 | 87.83 | 1083956 |
| 1779230400 | 88.18 | -2.41 | -2.66 | 90.38 | 90.6 | 87.915 | 1012610 |
| 1779144000 | 90.59 | 1.82 | 2.05 | 89.02 | 91 | 88.5 | 1240738 |
| 1778884800 | 88.77 | -2.77 | -3.03 | 90.99 | 91.15 | 88.72 | 1629322 |
| 1778798400 | 91.54 | 0.16 | 0.18 | 92 | 92.2 | 90.57 | 1057735 |
| 1778712000 | 91.38 | 0.56 | 0.62 | 90.64 | 92.05 | 89.2 | 1383427 |
| 1778625600 | 90.82 | -0.84 | -0.92 | 91.67 | 91.71 | 89.16 | 1176058 |
| 1778539200 | 91.66 | 0.65 | 0.71 | 91.11 | 92.1741 | 90.31 | 1388925 |
| 1778280000 | 91.01 | -0.58 | -0.63 | 91.96 | 91.96 | 90.31 | 1379168 |
| 1778193600 | 91.59 | -1.5 | -1.61 | 92.98 | 93.425 | 91.42 | 1192518 |
| 1778107200 | 93.09 | 1.46 | 1.59 | 92.86 | 93.95 | 92.05 | 1177381 |
| 1778020800 | 91.63 | 0.69 | 0.76 | 91.58 | 92.255 | 90.3 | 1295221 |
| 1777934400 | 90.94 | -3.78 | -3.99 | 95 | 95 | 90.52 | 1638299 |
| 1777675200 | 94.72 | -1.24 | -1.29 | 95.98 | 96.64 | 93.745 | 1855943 |
| 1777588800 | 95.96 | 6.18 | 6.88 | 97.125 | 97.61 | 91.47 | 3708942 |
| 1777502400 | 89.78 | 1.64 | 1.86 | 88.09 | 90.15 | 87.98 | 2611170 |
| 1777416000 | 88.14 | -0.34 | -0.38 | 87.79 | 89.33 | 87.54 | 904012 |
| 1777329600 | 88.48 | 0.52 | 0.59 | 88.22 | 89.115 | 87.785 | 1109552 |
| 1777070400 | 87.96 | -2.41 | -2.67 | 89.78 | 89.81 | 86.765 | 1219137 |
| 1776984000 | 90.37 | 0.91 | 1.02 | 89.77 | 90.9 | 89.19 | 1189821 |
| 1776897600 | 89.46 | -1.33 | -1.46 | 91.31 | 91.36 | 89.18 | 1461704 |
| 1776811200 | 90.79 | -0.71 | -0.78 | 91.54 | 92.0199 | 89.71 | 1566929 |
| 1776724800 | 91.5 | -0.11 | -0.12 | 91.21 | 92.0199 | 91.1555 | 599869 |
| 1776465600 | 91.61 | 1.34 | 1.48 | 90.81 | 92.935 | 90.81 | 982256 |
| 1776379200 | 90.27 | -0.22 | -0.24 | 90.32 | 91.21 | 89.87 | 894261 |
| 1776292800 | 90.49 | -2.16 | -2.33 | 92.11 | 92.59 | 89.6 | 1238338 |
| 1776206400 | 92.65 | -0.46 | -0.49 | 92.94 | 93.33 | 92 | 849590 |
| 1776120000 | 93.11 | 1.72 | 1.88 | 91.14 | 93.31 | 90.89 | 1131489 |
| 1775860800 | 91.39 | -0.02 | -0.02 | 91.52 | 91.82 | 90.59 | 840388 |
| 1775774400 | 91.41 | 0.04 | 0.04 | 91 | 91.99 | 90.58 | 1062876 |
| 1775688000 | 91.37 | 3.69 | 4.21 | 90.56 | 91.845 | 90.165 | 1289916 |
| 1775601600 | 87.68 | -0.86 | -0.97 | 87.9 | 88.5 | 87.27 | 942067 |
| 1775515200 | 88.54 | 0.49 | 0.56 | 87.55 | 88.57 | 87.1 | 710695 |
| 1775169600 | 88.05 | -0.86 | -0.97 | 88 | 89.66 | 87.07 | 601967 |
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.
