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 | 1.89 | 2.14772727273 | 88 | 90.57 | 87.38 | 2544257 | 89.03292146 | CS |
| 4 | 6.17 | 7.36980410893 | 83.72 | 90.57 | 83.72 | 2800592 | 87.23701957 | CS |
| 12 | 17.59 | 24.3291839557 | 72.3 | 90.57 | 72.23 | 3737929 | 83.04601438 | CS |
| 26 | 22.24 | 32.8750923873 | 67.65 | 90.57 | 64.47 | 3747256 | 74.53229304 | CS |
| 52 | 37.93 | 72.9984603541 | 51.96 | 90.57 | 51.6 | 3822717 | 68.79080025 | CS |
| 156 | -59.91 | -39.9933244326 | 149.8 | 167.5 | 47.44 | 3278303 | 70.7116678 | CS |
| 260 | -24.61 | -21.4934497817 | 114.5 | 167.5 | 47.44 | 2774062 | 82.091473 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731364800 | 89.81 | 0.26 | 0.29 | 89.85 | 90.57 | 89.61 | 2024662 |
| 1731105600 | 89.55 | -0.11 | -0.12 | 89.48 | 89.71 | 88.81 | 1357655 |
| 1731019200 | 89.66 | 1.06 | 1.20 | 88.91 | 89.77 | 88.6 | 2380026 |
| 1730932800 | 88.6 | 0.37 | 0.42 | 89.03 | 89.18 | 87.38 | 4918072 |
| 1730846400 | 88.23 | 0.31 | 0.35 | 88 | 88.38 | 87.73 | 2040872 |
| 1730760000 | 87.92 | 0.04 | 0.05 | 87.79 | 88.56 | 87.48 | 2249118 |
| 1730497200 | 87.88 | 0.77 | 0.88 | 87.41 | 88.1 | 87.39 | 1952268 |
| 1730410800 | 87.11 | -0.93 | -1.06 | 88.04 | 88.05 | 86.86 | 2739444 |
| 1730324400 | 88.04 | 0.09 | 0.10 | 87.6 | 88.2 | 87.5 | 1497122 |
| 1730238000 | 87.95 | 0 | 0.00 | 87.66 | 88.23 | 87.61 | 1830138 |
| 1730151600 | 87.95 | 0.63 | 0.72 | 87.16 | 88.3 | 87.16 | 2843352 |
| 1729892400 | 87.32 | -0.03 | -0.03 | 87.37 | 87.74 | 87.02 | 2047167 |
| 1729806000 | 87.35 | 0.52 | 0.60 | 86.71 | 87.37 | 86.7 | 2120571 |
| 1729719600 | 86.83 | 0.45 | 0.52 | 86.41 | 86.97 | 86.11 | 2702918 |
| 1729633200 | 86.38 | 0.07 | 0.08 | 85.86 | 86.6 | 85.86 | 4044503 |
| 1729546800 | 86.31 | -0.17 | -0.20 | 86.31 | 86.6 | 85.91 | 4775001 |
| 1729287600 | 86.48 | 0.03 | 0.03 | 86.47 | 86.95 | 86.18 | 2701864 |
| 1729201200 | 86.45 | 0.56 | 0.65 | 86 | 86.88 | 86 | 4165178 |
| 1729114800 | 85.89 | 1.14 | 1.35 | 84.86 | 86.05 | 84.86 | 2665655 |
| 1729028400 | 84.75 | 0.87 | 1.04 | 83.72 | 84.9 | 83.72 | 4956258 |
| 1728682800 | 83.88 | 1.94 | 2.37 | 82.1 | 84.05 | 82.1 | 7260092 |
| 1728596400 | 81.94 | -0.1 | -0.12 | 82.4 | 82.55 | 81.45 | 3655907 |
| 1728510000 | 82.04 | 0 | 0.00 | 82.04 | 82.04 | 82.04 | 0 |
| 1728423600 | 82.04 | 0.52 | 0.64 | 81.42 | 82.04 | 81.42 | 1693447 |
| 1728337200 | 81.52 | -0.22 | -0.27 | 81.81 | 82.15 | 81.12 | 2812519 |
| 1728078000 | 81.74 | 0.43 | 0.53 | 82 | 82.34 | 81.66 | 3038760 |
| 1727991600 | 81.31 | -0.97 | -1.18 | 82.84 | 82.84 | 81.1 | 2244502 |
| 1727905200 | 82.28 | 0.69 | 0.85 | 81.3 | 82.31 | 81.3 | 2362534 |
| 1727818800 | 81.59 | -1.37 | -1.65 | 82.77 | 82.98 | 81.37 | 6044463 |
| 1727730000 | 82.96 | 0.18 | 0.22 | 82.27 | 83.2 | 82.15 | 6389701 |
| 1727473200 | 82.78 | -1.08 | -1.29 | 83 | 83.37 | 82.7 | 16093547 |
| 1727386800 | 83.86 | 0.24 | 0.29 | 83.47 | 84.46 | 83.47 | 3324823 |
| 1727300400 | 83.62 | 0.72 | 0.87 | 83.01 | 83.71 | 82.68 | 4433987 |
| 1727214000 | 82.9 | -0.2 | -0.24 | 83.15 | 83.43 | 82.57 | 6369005 |
| 1727127600 | 83.1 | -0.56 | -0.67 | 83.5 | 83.56 | 82.53 | 3865802 |
| 1726868400 | 83.66 | 0.03 | 0.04 | 83.93 | 84.17 | 83.12 | 10870832 |
| 1726782000 | 83.63 | 0.69 | 0.83 | 83.75 | 83.99 | 82.95 | 6336638 |
| 1726695600 | 82.94 | -0.8 | -0.96 | 83.52 | 83.6 | 82.71 | 3628754 |
| 1726609200 | 83.74 | 0.15 | 0.18 | 83.78 | 84.07 | 83.4 | 4345698 |
| 1726522800 | 83.59 | 0.1 | 0.12 | 83.72 | 83.92 | 83.23 | 3248848 |
| 1726263600 | 83.49 | 0.8 | 0.97 | 82.92 | 83.64 | 82.71 | 2542869 |
| 1726177200 | 82.69 | -0.35 | -0.42 | 83.04 | 83.19 | 82.38 | 5622734 |
| 1726090800 | 83.04 | 0.94 | 1.14 | 81.77 | 83.06 | 81.77 | 6108461 |
| 1726004400 | 82.1 | 0 | 0.00 | 82.1 | 82.1 | 82.1 | 0 |
| 1725918000 | 82.1 | 1.63 | 2.03 | 80.88 | 82.15 | 80.88 | 3757911 |
| 1725658800 | 80.47 | -0.24 | -0.30 | 80.5 | 81.71 | 79.67 | 3099353 |
| 1725572400 | 80.71 | 1.11 | 1.39 | 79.96 | 80.87 | 79.72 | 3018994 |
| 1725486000 | 79.6 | 1.14 | 1.45 | 78.28 | 79.77 | 78.1 | 2689167 |
| 1725399600 | 78.46 | -0.3 | -0.38 | 78.41 | 78.75 | 77.82 | 3557779 |
| 1725054000 | 78.76 | 1.21 | 1.56 | 78.04 | 79.62 | 77.9 | 3577432 |
| 1724967600 | 77.55 | 4.05 | 5.51 | 75.38 | 78.22 | 75.37 | 6768024 |
| 1724881200 | 73.5 | -0.62 | -0.84 | 73.95 | 74.93 | 73.42 | 2831485 |
| 1724794800 | 74.12 | 0.5 | 0.68 | 73.52 | 74.26 | 73.27 | 2370033 |
| 1724708400 | 73.62 | 0.08 | 0.11 | 73.6 | 73.66 | 73.35 | 1761729 |
| 1724449200 | 73.54 | 0.45 | 0.62 | 73.15 | 73.73 | 73.15 | 2682281 |
| 1724362800 | 73.09 | 0.39 | 0.54 | 72.7 | 73.1 | 72.41 | 2016008 |
| 1724276400 | 72.7 | -0.06 | -0.08 | 72.71 | 73.04 | 72.45 | 1730306 |
| 1724190000 | 72.76 | 0.21 | 0.29 | 72.3 | 72.84 | 72.23 | 1338257 |
| 1724103600 | 72.55 | 0.56 | 0.78 | 71.99 | 72.83 | 71.99 | 2692094 |
| 1723844400 | 71.99 | 1.26 | 1.78 | 70.75 | 72.03 | 70.71 | 3406989 |
| 1723758000 | 70.73 | 0.06 | 0.08 | 71 | 71.36 | 70.65 | 1706608 |
| 1723671600 | 70.67 | 0.55 | 0.78 | 70.22 | 70.73 | 70.09 | 1694985 |
| 1723585200 | 70.12 | 0.43 | 0.62 | 70.11 | 70.21 | 69.81 | 1369595 |
| 1723498800 | 69.69 | -0.25 | -0.36 | 69.96 | 70.11 | 69.39 | 2435775 |
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
