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 | 0.65 | 0.696005996359 | 93.39 | 96.82 | 89.07 | 3287370 | 94.17479929 | CS |
| 4 | 24.25 | 34.7470984382 | 69.79 | 96.82 | 66.75 | 3731138 | 83.07465453 | CS |
| 12 | 20.63 | 28.1024383599 | 73.41 | 96.82 | 55.6 | 4058376 | 72.82548236 | CS |
| 26 | -11.965 | -11.2872034338 | 106.005 | 119.98 | 55.6 | 3858133 | 79.93146906 | CS |
| 52 | 40.89 | 76.9332079022 | 53.15 | 119.98 | 53.03 | 3880146 | 81.54101662 | CS |
| 156 | 28.43 | 43.3318091754 | 65.61 | 119.98 | 20.41 | 4281417 | 59.58183251 | CS |
| 260 | -213.46 | -69.4178861789 | 307.5 | 317.45 | 20.41 | 4013836 | 64.94264517 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 94.5 | -0.64 | -0.67 | 96.28 | 96.89 | 92.295 | 2409272 |
| 1782945600 | 95.14 | 2.72 | 2.94 | 91.39 | 96.82 | 89.07 | 2774982 |
| 1782859200 | 92.42 | -3.21 | -3.36 | 95 | 95.48 | 90.01 | 3371513 |
| 1782772800 | 95.63 | 1.16 | 1.23 | 94.67 | 95.81 | 93.44 | 2867687 |
| 1782513600 | 94.47 | 0.95 | 1.02 | 93.35 | 95.36 | 92.47 | 4131801 |
| 1782427200 | 93.52 | 0.73 | 0.79 | 93.39 | 96.68 | 93.2 | 3290866 |
| 1782340800 | 92.79 | 7.94 | 9.36 | 86.04 | 94.215 | 85.74 | 5225854 |
| 1782254400 | 84.85 | -0.19 | -0.22 | 82.06 | 86.09 | 82.06 | 2828349 |
| 1782168000 | 85.04 | -3.48 | -3.93 | 89.5 | 89.95 | 84.8 | 3215509 |
| 1781822400 | 88.52 | 6.93 | 8.49 | 84.85 | 90.5206 | 84.14 | 5402098 |
| 1781736000 | 81.59 | -1.57 | -1.89 | 83 | 88.83 | 81.16 | 5369007 |
| 1781649600 | 83.16 | 0.17 | 0.20 | 83.38 | 85.87 | 82.52 | 2503193 |
| 1781563200 | 82.99 | 5.4 | 6.96 | 80 | 84.91 | 80 | 4586212 |
| 1781304000 | 77.59 | -0.09 | -0.12 | 76.99 | 81 | 75.92 | 4297236 |
| 1781217600 | 77.68 | 9.01 | 13.12 | 70.81 | 77.78 | 70 | 4380934 |
| 1781131200 | 68.67 | -2.67 | -3.74 | 69.52 | 72.64 | 68.25 | 2767647 |
| 1781044800 | 71.34 | 4.19 | 6.24 | 68.68 | 75.24 | 67.61 | 5060769 |
| 1780958400 | 67.15 | -1.2 | -1.76 | 68.3 | 69.85 | 66.75 | 2628598 |
| 1780699200 | 68.35 | -4.14 | -5.71 | 71.05 | 72.72 | 67.9601 | 2900050 |
| 1780612800 | 72.49 | 3.11 | 4.48 | 69.79 | 73.86 | 69.665 | 3289311 |
| 1780526400 | 69.38 | -2.94 | -4.07 | 71.155 | 71.29 | 68.15 | 2782534 |
| 1780440000 | 72.32 | -0.28 | -0.39 | 71.62 | 74.02 | 71.37 | 2992160 |
| 1780353600 | 72.6 | 0.34 | 0.47 | 71.7 | 73.38 | 70.78 | 2749505 |
| 1780094400 | 72.26 | -0.49 | -0.67 | 73.6 | 76.3707 | 71.955 | 3716553 |
| 1780008000 | 72.75 | -0.41 | -0.56 | 73.49 | 75.025 | 72.04 | 4443309 |
| 1779921600 | 73.16 | 1.24 | 1.72 | 73.19 | 76.7 | 72.6001 | 5017360 |
| 1779835200 | 71.92 | 4.85 | 7.23 | 70 | 73.41 | 69.39 | 4317728 |
| 1779489600 | 67.069999 | 0.73 | 1.10 | 66.739999 | 68.49 | 65.069999 | 3171271 |
| 1779403200 | 66.34 | 1.62 | 2.50 | 63.92 | 68.02 | 63.29 | 5750911 |
| 1779316800 | 64.72 | 7.32 | 12.75 | 57.68 | 64.89 | 56.16 | 8576745 |
| 1779230400 | 57.4 | -1.86 | -3.14 | 57.51 | 58 | 55.6 | 9719500 |
| 1779144000 | 59.26 | 1.04 | 1.79 | 58.5 | 61.25 | 58.22 | 3334416 |
| 1778884800 | 58.22 | -3.69 | -5.96 | 61.12 | 61.695 | 57.74 | 3898521 |
| 1778798400 | 61.91 | 1.85 | 3.08 | 60.46 | 62.2 | 59.96 | 3173187 |
| 1778712000 | 60.06 | -0.43 | -0.71 | 60 | 60.56 | 58.46 | 5232327 |
| 1778625600 | 60.49 | -0.89 | -1.45 | 60.56 | 61.1399 | 59.12 | 4128369 |
| 1778539200 | 61.38 | -4.88 | -7.36 | 65.959999 | 66.084999 | 60.975 | 4412774 |
| 1778280000 | 66.26 | 0.06 | 0.09 | 66.43 | 66.925 | 64.03 | 3106499 |
| 1778193600 | 66.2 | 0.2 | 0.30 | 66.75 | 68.59 | 64.540099 | 4266746 |
| 1778107200 | 66 | 2.8 | 4.43 | 66.83 | 67.76 | 64.28 | 4867463 |
| 1778020800 | 63.2 | -1.65 | -2.54 | 65.75 | 66.67 | 62.82 | 3470321 |
| 1777934400 | 64.849999 | -0.65 | -0.99 | 65.959999 | 66.53 | 63.88 | 3354243 |
| 1777675200 | 65.5 | 1.57 | 2.46 | 63.915 | 66.5 | 62.6 | 5769247 |
| 1777588800 | 63.93 | -9.34 | -12.75 | 69.345 | 72.8 | 63.85 | 13446422 |
| 1777502400 | 73.27 | -0.32 | -0.43 | 73 | 73.82 | 70.94 | 7748972 |
| 1777416000 | 73.59 | -2.18 | -2.88 | 75.35 | 76.49 | 71.79 | 3067789 |
| 1777329600 | 75.77 | -3.01 | -3.82 | 78.69 | 78.9 | 74.4 | 3109668 |
| 1777070400 | 78.78 | 1.84 | 2.39 | 77 | 79.76 | 76.55 | 2300893 |
| 1776984000 | 76.94 | -3.68 | -4.56 | 79.66 | 80.28 | 75.69 | 2669688 |
| 1776897600 | 80.62 | 0.55 | 0.69 | 81.41 | 83.37 | 79.615 | 2154470 |
| 1776811200 | 80.07 | -1.02 | -1.26 | 81.975 | 84.35 | 79.7736 | 2465598 |
| 1776724800 | 81.09 | -0.24 | -0.30 | 79.5 | 81.79 | 78.4 | 2618835 |
| 1776465600 | 81.33 | 4.02 | 5.20 | 78.6 | 86.49 | 78.6 | 6287290 |
| 1776379200 | 77.31 | 0.39 | 0.51 | 77.5 | 79.68 | 76.07 | 2603509 |
| 1776292800 | 76.92 | 2.2 | 2.94 | 74.85 | 77.345 | 74.3218 | 2639723 |
| 1776206400 | 74.72 | 1.91 | 2.62 | 73.55 | 75.49 | 73.33 | 2579221 |
| 1776120000 | 72.81 | 1.13 | 1.58 | 70.55 | 72.84 | 69.23 | 2979663 |
| 1775860800 | 71.68 | -1.38 | -1.89 | 73.76 | 74.29 | 69.655 | 3097758 |
| 1775774400 | 73.06 | -1.12 | -1.51 | 73.41 | 74.085 | 70.58 | 2473003 |
| 1775688000 | 74.18 | 4.4 | 6.31 | 75.01 | 80.34 | 73.835 | 3870901 |
| 1775601600 | 69.78 | -2.17 | -3.02 | 70.92 | 71.11 | 67.09 | 3683453 |
| 1775515200 | 71.95 | -0.66 | -0.91 | 71.59 | 73.26 | 70.29 | 3804942 |
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.
