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 | -2.52 | -2.93023255814 | 86 | 87.37 | 80.01 | 13330 | 83.60116268 | DE |
| 4 | -0.229999 | -0.2747569021 | 83.709999 | 96.72 | 80.01 | 16614 | 85.30803122 | DE |
| 12 | -11.65 | -12.2463996636 | 95.13 | 103.04 | 79.81 | 17158 | 91.29696397 | DE |
| 26 | -11.93 | -12.5039304056 | 95.41 | 115.88 | 75.11 | 27139 | 96.92707855 | DE |
| 52 | 33.28 | 66.2948207171 | 50.2 | 115.88 | 47.665 | 38608 | 79.20719263 | DE |
| 156 | 44.98 | 116.831168831 | 38.5 | 115.88 | 27.2 | 39715 | 52.84358549 | DE |
| 260 | 29.84 | 55.6301267711 | 53.64 | 115.88 | 27.2 | 26163 | 52.58997437 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 83.67 | 0.89 | 1.08 | 82.51 | 83.67 | 82.45 | 3296 |
| 1783628700 | 82.78 | 1.45 | 1.78 | 80.9 | 83.15 | 80.79 | 10659 |
| 1783542300 | 81.33 | -1.68 | -2.02 | 82.62 | 83.25 | 80.01 | 5890 |
| 1783455900 | 83.01 | -2.62 | -3.06 | 83.61 | 85.63 | 82.76 | 33497 |
| 1783369500 | 85.63 | -1.74 | -1.99 | 86.11 | 86.63 | 83.95 | 11861 |
| 1783110300 | 87.37 | 2.51 | 2.96 | 86 | 87.37 | 86 | 4741 |
| 1783023900 | 84.86 | 2.85 | 3.48 | 82.4 | 85.47 | 81.84 | 10150 |
| 1782937500 | 82.01 | 0.25 | 0.31 | 80.099999 | 83.88 | 80.05 | 38394 |
| 1782851100 | 81.76 | -1.07 | -1.29 | 82.2 | 83.069999 | 80.569999 | 11111 |
| 1782764700 | 82.83 | -1.43 | -1.70 | 83.209999 | 84.3 | 82 | 24288 |
| 1782505500 | 84.26 | 0.28 | 0.33 | 83.29 | 85.81 | 82.7 | 11885 |
| 1782419100 | 83.98 | 1.69 | 2.05 | 81.97 | 84.489999 | 81.37 | 11198 |
| 1782332700 | 82.29 | -3.32 | -3.88 | 84.55 | 85.2 | 81.86 | 29733 |
| 1782246300 | 85.61 | -3.39 | -3.81 | 87.4 | 87.4 | 85.3 | 25613 |
| 1782159900 | 89 | 2 | 2.30 | 88.79 | 89.5 | 87.65 | 15878 |
| 1781900700 | 87 | -3.81 | -4.20 | 88.82 | 89.39 | 85.5 | 23136 |
| 1781814300 | 90.81 | -1.21 | -1.31 | 93.54 | 94.39 | 89.58 | 9627 |
| 1781727900 | 92.02 | -1.38 | -1.48 | 93.64 | 96.72 | 92.02 | 13829 |
| 1781641500 | 93.4 | 2.15 | 2.36 | 91.88 | 94.28 | 91.11 | 12394 |
| 1781555100 | 91.25 | 4.87 | 5.64 | 90 | 92.94 | 89.61 | 16341 |
| 1781295900 | 86.38 | 2.2 | 2.61 | 83.709999 | 86.93 | 83.56 | 12057 |
| 1781209500 | 84.18 | 3.84 | 4.78 | 79.81 | 84.58 | 79.81 | 17866 |
| 1781123100 | 80.34 | -4.65 | -5.47 | 83 | 84.05 | 80.34 | 17469 |
| 1781036700 | 84.989999 | -0.8 | -0.93 | 86.79 | 86.79 | 82.31 | 12195 |
| 1780950300 | 85.79 | -0.83 | -0.96 | 85.77 | 87.67 | 85.3 | 15232 |
| 1780691100 | 86.62 | -6.46 | -6.94 | 91.68 | 92.59 | 86.62 | 22060 |
| 1780604700 | 93.08 | 0.26 | 0.28 | 92.45 | 94.65 | 92.45 | 4834 |
| 1780518300 | 92.82 | -1.37 | -1.45 | 93.31 | 93.89 | 92.15 | 2957 |
| 1780431900 | 94.19 | 1.14 | 1.23 | 93.07 | 94.72 | 91.06 | 7157 |
| 1780345500 | 93.05 | -0.87 | -0.93 | 93.5 | 93.5 | 90.54 | 14571 |
| 1780086300 | 93.92 | 0.88 | 0.95 | 92.81 | 95.87 | 92.33 | 8127 |
| 1779999900 | 93.04 | 0.88 | 0.95 | 91 | 93.09 | 89.06 | 28369 |
| 1779913500 | 92.16 | -3.55 | -3.71 | 95.99 | 96 | 92.16 | 7580 |
| 1779827100 | 95.71 | -0.58 | -0.60 | 95.47 | 95.95 | 94.46 | 9597 |
| 1779740700 | 96.29 | 3.39 | 3.65 | 96.9 | 97.5 | 95.5 | 9100 |
| 1779481500 | 92.9 | -0.44 | -0.47 | 93 | 93.75 | 91.72 | 5443 |
| 1779395100 | 93.34 | 1.03 | 1.12 | 91.5 | 93.98 | 91.03 | 8235 |
| 1779308700 | 92.31 | 1.91 | 2.11 | 90 | 92.81 | 89.7 | 12670 |
| 1779222300 | 90.4 | -3.83 | -4.06 | 94.19 | 94.63 | 89.92 | 24721 |
| 1779135900 | 94.23 | 0.32 | 0.34 | 92.5 | 95.89 | 92.43 | 35660 |
| 1778876700 | 93.91 | -5.95 | -5.96 | 97.46 | 97.78 | 93.27 | 86168 |
| 1778790300 | 99.86 | -2 | -1.96 | 100.96 | 102.34 | 99.14 | 5170 |
| 1778703900 | 101.86 | -0.44 | -0.43 | 101.92 | 102.88 | 100.86 | 9722 |
| 1778617500 | 102.3 | -0.06 | -0.06 | 102.5 | 102.58 | 98.67 | 12548 |
| 1778531100 | 102.36 | 3.34 | 3.37 | 99 | 102.88 | 97.02 | 20826 |
| 1778271900 | 99.02 | 2.22 | 2.29 | 97.7 | 99.5 | 97.25 | 10545 |
| 1778185500 | 96.8 | -1.18 | -1.20 | 98.66 | 101.5 | 96.8 | 20634 |
| 1778099100 | 97.98 | 4.52 | 4.84 | 95.39 | 99.25 | 95.29 | 21092 |
| 1778012700 | 93.46 | 0.8 | 0.86 | 93 | 95 | 92.73 | 10433 |
| 1777926300 | 92.66 | -2.03 | -2.14 | 93.5 | 94.21 | 90.5 | 25165 |
| 1777580700 | 94.69 | 2.58 | 2.80 | 91.78 | 95.12 | 91.4 | 18231 |
| 1777494300 | 92.11 | -1.57 | -1.68 | 94.01 | 94.54 | 91.45 | 12293 |
| 1777407900 | 93.68 | -5.32 | -5.37 | 98.01 | 98.13 | 93.34 | 23223 |
| 1777321500 | 99 | -3.96 | -3.85 | 101.72 | 101.98 | 98.9 | 41667 |
| 1777062300 | 102.96 | 8.28 | 8.75 | 95.36 | 103.04 | 94.41 | 31174 |
| 1776975900 | 94.68 | -0.82 | -0.86 | 94.69 | 95 | 92.49 | 8416 |
| 1776889500 | 95.5 | 2.26 | 2.42 | 94.61 | 96.17 | 94.45 | 8186 |
| 1776803100 | 93.24 | -4.26 | -4.37 | 97.27 | 97.49 | 93.17 | 28421 |
| 1776716700 | 97.5 | -1.46 | -1.48 | 97.59 | 97.6 | 96.29 | 4688 |
| 1776457500 | 98.96 | 2.78 | 2.89 | 95.13 | 99.7 | 95.13 | 17610 |
| 1776371100 | 96.18 | 0.34 | 0.35 | 96 | 97.29 | 95.62 | 8674 |
| 1776284700 | 95.84 | -5.1 | -5.05 | 100.12 | 100.78 | 95.84 | 77871 |
| 1776198300 | 100.94 | 1.79 | 1.81 | 100.2 | 101.72 | 99.27 | 35959 |
| 1776111900 | 99.15 | -3.91 | -3.79 | 101.08 | 102.06 | 98.62 | 38738 |
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.
