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 | 0.29 | 0.337366216845 | 85.96 | 87.1 | 82.74 | 901688 | 84.70564963 | CS |
| 4 | 2.74 | 3.28104418632 | 83.51 | 90.68 | 82.74 | 1265728 | 86.15077182 | CS |
| 12 | 5.93 | 7.38296812749 | 80.32 | 90.68 | 77.55 | 1580101 | 83.79196143 | CS |
| 26 | 23.85 | 38.2211538462 | 62.4 | 90.68 | 62.35 | 1586673 | 77.24494603 | CS |
| 52 | 32.37 | 60.0779510022 | 53.88 | 90.68 | 52.77 | 1715072 | 66.85614055 | CS |
| 156 | 41.79349899 | 94.0098704138 | 44.45650101 | 90.68 | 38.92 | 1719527 | 55.31710116 | CS |
| 260 | 41.79349899 | 94.0098704138 | 44.45650101 | 90.68 | 38.92 | 1719527 | 55.31710116 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 86.25 | 0.63 | 0.74 | 86.83 | 86.93 | 85.95 | 1216126 |
| 1739486400 | 85.62 | 1.96 | 2.34 | 86.17 | 87.1 | 84.86 | 1108633 |
| 1739400000 | 83.66 | -0.16 | -0.19 | 83.09 | 83.78 | 82.74 | 764516 |
| 1739313600 | 83.82 | -1.2 | -1.41 | 84 | 84.15 | 83.1 | 802203 |
| 1739227200 | 85.02 | 0.08 | 0.09 | 85.9 | 86.3 | 85.01 | 832785 |
| 1738968000 | 84.94 | -0.98 | -1.14 | 85.96 | 86.26 | 84.68 | 1000303 |
| 1738881600 | 85.92 | 0.57 | 0.67 | 85.75 | 86.37 | 84.94 | 1386662 |
| 1738795200 | 85.35 | 1.56 | 1.86 | 84.22 | 85.43 | 83.42 | 1366706 |
| 1738708800 | 83.79 | -2.6 | -3.01 | 85.8 | 86.44 | 83.67 | 1575266 |
| 1738622400 | 86.39 | -2.47 | -2.78 | 83.57 | 87.67 | 83.57 | 1647366 |
| 1738363200 | 88.86 | -0.97 | -1.08 | 90.1 | 90.68 | 88.6 | 2932018 |
| 1738276800 | 89.83 | 2.58 | 2.96 | 88.11 | 89.98 | 88.11 | 1417101 |
| 1738190400 | 87.25 | 0.33 | 0.38 | 87.05 | 88.58 | 87.02 | 1233388 |
| 1738104000 | 86.92 | 0.6 | 0.70 | 86.1 | 87.09 | 85.49 | 1200915 |
| 1738017600 | 86.32 | -1.28 | -1.46 | 86.4 | 86.82 | 85.35 | 1003720 |
| 1737758400 | 87.6 | 2.01 | 2.35 | 85.48 | 87.75 | 85.34 | 1463500 |
| 1737672000 | 85.59 | 0.83 | 0.98 | 84.68 | 85.65 | 84.68 | 1534869 |
| 1737585600 | 84.76 | -1.04 | -1.21 | 85.87 | 86.02 | 84.53 | 1140080 |
| 1737499200 | 85.8 | 2.38 | 2.85 | 83.82 | 85.89 | 83.81 | 1264153 |
| 1737412800 | 83.42 | -0.71 | -0.84 | 84.4 | 84.74 | 83 | 378516 |
| 1737153600 | 84.13 | 1.26 | 1.52 | 83.51 | 84.36 | 83.51 | 1261850 |
| 1737067200 | 82.87 | 1.36 | 1.67 | 81.69 | 82.95 | 81.46 | 1003674 |
| 1736980800 | 81.51 | 2 | 2.52 | 81.37 | 82.57 | 81.37 | 1275417 |
| 1736894400 | 79.51 | 0.46 | 0.58 | 79.13 | 80.25 | 78.96 | 1425534 |
| 1736808000 | 79.05 | -0.2 | -0.25 | 78.36 | 79.53 | 77.55 | 2269512 |
| 1736548800 | 79.25 | -4.93 | -5.86 | 83.46 | 83.49 | 79.2 | 2908231 |
| 1736462400 | 84.18 | 0.2 | 0.24 | 83.83 | 84.65 | 83.47 | 660035 |
| 1736376000 | 83.98 | 2.12 | 2.59 | 81.59 | 84.06 | 81.45 | 2095590 |
| 1736289600 | 81.86 | -0.45 | -0.55 | 82.84 | 83.75 | 81.22 | 1592417 |
| 1736203200 | 82.31 | -1.18 | -1.41 | 84.02 | 84.14 | 81.7 | 1379168 |
| 1735944000 | 83.49 | 0.6 | 0.72 | 83.41 | 83.98 | 82.69 | 872308 |
| 1735857600 | 82.89 | 0.27 | 0.33 | 83.15 | 83.5 | 81.87 | 1126585 |
| 1735684800 | 82.62 | 0.26 | 0.32 | 82.78 | 83.17 | 82.34 | 972991 |
| 1735598400 | 82.36 | -0.07 | -0.08 | 81.39 | 82.75 | 80.94 | 2174589 |
| 1735339200 | 82.43 | -0.36 | -0.43 | 82.46 | 83.1 | 81.8 | 1475934 |
| 1735069200 | 82.79 | 0.81 | 0.99 | 82.12 | 82.79 | 81.58 | 416786 |
| 1734993600 | 81.98 | 1.38 | 1.71 | 80.73 | 82 | 80.57 | 1460559 |
| 1734734400 | 80.6 | 0.72 | 0.90 | 79.69 | 81.9 | 78.92 | 6575479 |
| 1734648000 | 79.88 | -0.16 | -0.20 | 80.83 | 80.96 | 79.58 | 1584223 |
| 1734561600 | 80.04 | -4.4 | -5.21 | 84.48 | 85.41 | 79.72 | 2032230 |
| 1734475200 | 84.44 | 0.16 | 0.19 | 83.85 | 84.46 | 83.4 | 1802480 |
| 1734388800 | 84.28 | 0.72 | 0.86 | 83.54 | 84.41 | 83.28 | 1112625 |
| 1734129600 | 83.56 | -0.7 | -0.83 | 84.27 | 84.81 | 83.47 | 1221772 |
| 1734043200 | 84.26 | -0.81 | -0.95 | 85 | 85.16 | 83.72 | 2054515 |
| 1733956800 | 85.07 | 1.22 | 1.45 | 84.44 | 85.55 | 84.34 | 1398688 |
| 1733870400 | 83.85 | 0.02 | 0.02 | 83.65 | 84.48 | 82.88 | 1701601 |
| 1733784000 | 83.83 | -0.81 | -0.96 | 84.75 | 85.75 | 83.62 | 1740567 |
| 1733524800 | 84.64 | 0.4 | 0.47 | 85.05 | 85.36 | 84.25 | 1751778 |
| 1733438400 | 84.24 | -1.14 | -1.34 | 85 | 85.76 | 84.13 | 2049517 |
| 1733352000 | 85.38 | -0.49 | -0.57 | 85.84 | 86.45 | 84.78 | 1935016 |
| 1733265600 | 85.87 | -0.56 | -0.65 | 86.5 | 87.65 | 85.54 | 2133961 |
| 1733179200 | 86.43 | 0.39 | 0.45 | 86.32 | 87.21 | 85.59 | 2033717 |
| 1732920000 | 86.04 | 0.89 | 1.05 | 85.15 | 86.55 | 85.15 | 1415958 |
| 1732833600 | 85.15 | -0.94 | -1.09 | 85.98 | 86.51 | 85.11 | 448387 |
| 1732747200 | 86.09 | 1.62 | 1.92 | 84.38 | 86.39 | 84.38 | 1833938 |
| 1732660800 | 84.47 | 1.01 | 1.21 | 82.21 | 84.72 | 82.21 | 1784470 |
| 1732574400 | 83.46 | 2.01 | 2.47 | 82.43 | 83.85 | 82.18 | 3500326 |
| 1732315200 | 81.45 | 1.07 | 1.33 | 80.32 | 82.42 | 80.04 | 1530625 |
| 1732228800 | 80.38 | 1.54 | 1.95 | 79.03 | 81.5 | 78.34 | 1658123 |
| 1732142400 | 78.84 | -0.46 | -0.58 | 79.4 | 79.47 | 78.45 | 1354563 |
| 1732056000 | 79.3 | 0.67 | 0.85 | 77.78 | 79.51 | 77.51 | 1189288 |
| 1731969600 | 78.63 | -1.38 | -1.72 | 79.86 | 80 | 78.55 | 1811267 |
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
