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 | -2.46 | -2.63298726319 | 93.43 | 93.8 | 89.09 | 1717023 | 90.90054173 | CS |
| 4 | 9.03 | 11.0202587259 | 81.94 | 95.11 | 80.8 | 1876297 | 87.98166743 | CS |
| 12 | 13.5 | 17.426100426 | 77.47 | 95.11 | 75.04 | 1388754 | 82.67115893 | CS |
| 26 | 16.34 | 21.8946804234 | 74.63 | 95.11 | 70.48 | 1480435 | 80.47938034 | CS |
| 52 | 21.99 | 31.8788054509 | 68.98 | 95.11 | 67.9 | 1506037 | 76.44598469 | CS |
| 156 | 23.58 | 34.990354652 | 67.39 | 95.11 | 64.82 | 1409646 | 75.83417435 | CS |
| 260 | 24.47 | 36.7969924812 | 66.5 | 95.11 | 45.23 | 1328182 | 69.32967671 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783374000 | 91.38 | 0 | 0.00 | 91.38 | 91.38 | 91.38 | 0 |
| 1783114800 | 91.38 | 1.11 | 1.23 | 90.31 | 91.77 | 90.31 | 559885 |
| 1783028400 | 90.27 | -0.13 | -0.14 | 90.75 | 91.05 | 89.09 | 1507192 |
| 1782855600 | 90.4 | -1.1 | -1.20 | 91 | 91.63 | 90.14 | 1996456 |
| 1782769200 | 91.5 | -1.93 | -2.07 | 93.43 | 93.8 | 91 | 2804558 |
| 1782510000 | 93.43 | -0.14 | -0.15 | 94 | 94.35 | 92.87 | 2093053 |
| 1782423600 | 93.57 | -0.19 | -0.20 | 93.91 | 94.71 | 93.09 | 2456082 |
| 1782337200 | 93.76 | 1.89 | 2.06 | 93 | 95.11 | 92.24 | 2563640 |
| 1782250800 | 91.87 | 9.61 | 11.68 | 87.2 | 92.58 | 87.2 | 5181152 |
| 1782164400 | 82.26 | -0.11 | -0.13 | 82.15 | 82.8 | 81.7 | 1640800 |
| 1781905200 | 82.37 | -0.07 | -0.08 | 82.29 | 83.05 | 81.91 | 2606246 |
| 1781818800 | 82.44 | -1.18 | -1.41 | 83.8 | 84.19 | 81.17 | 1600363 |
| 1781732400 | 83.62 | 0.16 | 0.19 | 83.15 | 83.62 | 82 | 1532672 |
| 1781646000 | 83.46 | -0.78 | -0.93 | 84.59 | 84.71 | 82.95 | 1332739 |
| 1781559600 | 84.24 | -0.07 | -0.08 | 84.97 | 85.01 | 82.97 | 968538 |
| 1781300400 | 84.31 | -0.04 | -0.05 | 84.63 | 85.58 | 83.72 | 1269313 |
| 1781214000 | 84.35 | 0.92 | 1.10 | 84.13 | 85.08 | 83.63 | 1606410 |
| 1781127600 | 83.43 | 1.1 | 1.34 | 82.23 | 84.43 | 82.18 | 2154269 |
| 1781041200 | 82.33 | 0.72 | 0.88 | 81.61 | 82.76 | 81.6 | 971340 |
| 1780954800 | 81.61 | -0.99 | -1.20 | 81.94 | 82.75 | 80.8 | 804934 |
| 1780695600 | 82.6 | 1.81 | 2.24 | 80.68 | 82.99 | 80.6 | 762127 |
| 1780609200 | 80.79 | 0.76 | 0.95 | 80.3 | 81.29 | 80.08 | 1113130 |
| 1780522800 | 80.03 | 0.82 | 1.04 | 79.14 | 80.25 | 79.09 | 1145247 |
| 1780436400 | 79.21 | 1.19 | 1.53 | 77.97 | 79.25 | 77.68 | 1061117 |
| 1780350000 | 78.02 | 0.13 | 0.17 | 77.69 | 78.59 | 77.61 | 1019825 |
| 1780090800 | 77.89 | 0.1 | 0.13 | 77.75 | 78.9 | 77.54 | 3976481 |
| 1780004400 | 77.79 | -0.55 | -0.70 | 78.03 | 78.16 | 77.07 | 1491143 |
| 1779918000 | 78.34 | 1.48 | 1.93 | 76.92 | 79.02 | 76.92 | 1231926 |
| 1779831600 | 76.86 | -2.19 | -2.77 | 78.5 | 78.92 | 76.82 | 1910012 |
| 1779745200 | 79.05 | 0.47 | 0.60 | 78.81 | 79.5 | 78.62 | 277541 |
| 1779486000 | 78.58 | -0.18 | -0.23 | 79.15 | 79.15 | 78.2 | 658357 |
| 1779399600 | 78.76 | -0.87 | -1.09 | 79.38 | 79.4 | 78.27 | 1250011 |
| 1779313200 | 79.63 | 1.36 | 1.74 | 78.39 | 79.85 | 78.25 | 1225489 |
| 1779226800 | 78.27 | -0.19 | -0.24 | 78.29 | 79.28 | 78 | 1112674 |
| 1778881200 | 78.46 | -0.86 | -1.08 | 79.05 | 79.13 | 78.23 | 627814 |
| 1778794800 | 79.32 | 1.37 | 1.76 | 78.21 | 79.32 | 78.21 | 716569 |
| 1778708400 | 77.95 | -0.7 | -0.89 | 78.61 | 78.75 | 77.46 | 790335 |
| 1778622000 | 78.65 | 0.62 | 0.79 | 78.26 | 79.25 | 78.03 | 1144642 |
| 1778535600 | 78.03 | -1.2 | -1.51 | 79.1 | 79.1 | 78.01 | 837088 |
| 1778276400 | 79.23 | 0.24 | 0.30 | 79.08 | 79.98 | 78.8 | 1089021 |
| 1778190000 | 78.99 | -0.54 | -0.68 | 79.44 | 80.15 | 78.45 | 725935 |
| 1778103600 | 79.53 | -0.15 | -0.19 | 80.62 | 80.62 | 79.29 | 614890 |
| 1778017200 | 79.68 | 0.03 | 0.04 | 79.88 | 80.69 | 79.42 | 825274 |
| 1777930800 | 79.65 | -1.44 | -1.78 | 80.98 | 81.06 | 79.18 | 1302669 |
| 1777671600 | 81.09 | 0.73 | 0.91 | 80.52 | 81.48 | 80.04 | 997147 |
| 1777585200 | 80.36 | 4.55 | 6.00 | 76.19 | 80.54 | 75.9 | 2169283 |
| 1777498800 | 75.81 | -0.12 | -0.16 | 75.58 | 76.05 | 75.23 | 1085629 |
| 1777412400 | 75.93 | -0.02 | -0.03 | 76.01 | 76.38 | 75.04 | 1401309 |
| 1777326000 | 75.95 | -0.79 | -1.03 | 76.29 | 76.93 | 75.82 | 1254985 |
| 1777066800 | 76.74 | -1.29 | -1.65 | 77.85 | 77.98 | 76.6 | 1031215 |
| 1776980400 | 78.03 | -0.38 | -0.48 | 78.36 | 78.61 | 77.63 | 1604299 |
| 1776894000 | 78.41 | -1.04 | -1.31 | 79.29 | 79.45 | 78.01 | 692043 |
| 1776807600 | 79.45 | 0.17 | 0.21 | 79.24 | 80.36 | 79.08 | 1404048 |
| 1776721200 | 79.28 | 0.55 | 0.70 | 78.75 | 79.33 | 78.64 | 972673 |
| 1776462000 | 78.73 | 1.36 | 1.76 | 77.98 | 78.91 | 76.75 | 1106340 |
| 1776375600 | 77.37 | -0.73 | -0.93 | 78.18 | 78.22 | 76.98 | 734990 |
| 1776289200 | 78.1 | 0.73 | 0.94 | 77.52 | 78.42 | 77.14 | 1052058 |
| 1776202800 | 77.37 | 0.94 | 1.23 | 76.33 | 77.4 | 76.2 | 1108088 |
| 1776116400 | 76.43 | -1.4 | -1.80 | 77.47 | 77.5 | 76.08 | 1374680 |
| 1775857200 | 77.83 | -0.49 | -0.63 | 78.68 | 79.5 | 77.52 | 881987 |
| 1775770800 | 78.32 | -2.3 | -2.85 | 80.27 | 80.37 | 78.12 | 1220835 |
| 1775684400 | 80.62 | 1.94 | 2.47 | 79.8 | 81.81 | 79.8 | 1628184 |
| 1775598000 | 78.68 | -0.68 | -0.86 | 79.01 | 79.01 | 77.63 | 834270 |
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.
