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 | 1.77 | 1.98008725808 | 89.39 | 92.06 | 85.15 | 8731161 | 88.16174078 | CS |
| 4 | -0.54 | -0.588876772083 | 91.7 | 96.53 | 85.15 | 6603398 | 90.18416785 | CS |
| 12 | 13.37 | 17.1872991387 | 77.79 | 96.53 | 77.58 | 5857106 | 88.73187719 | CS |
| 26 | 30.02 | 49.1004252535 | 61.14 | 96.53 | 57.95 | 6955329 | 77.12560212 | CS |
| 52 | 41.26 | 82.6853707415 | 49.9 | 96.53 | 49.16 | 7165124 | 66.05754406 | CS |
| 156 | 51.26 | 128.471177945 | 39.9 | 96.53 | 37.09 | 7967222 | 54.11175166 | CS |
| 260 | 61.14 | 203.664223851 | 30.02 | 96.53 | 21.9 | 8937302 | 47.03494107 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780436400 | 90.37 | 2.12 | 2.40 | 88.13 | 90.42 | 88.12 | 8671283 |
| 1780350000 | 88.25 | 2.08 | 2.41 | 88 | 89.77 | 87.5 | 14514282 |
| 1780090800 | 86.17 | -1.09 | -1.25 | 86.84 | 87.12 | 85.15 | 8684689 |
| 1780004400 | 87.26 | -1.24 | -1.40 | 89.21 | 89.79 | 87.2 | 5740631 |
| 1779918000 | 88.5 | -2.06 | -2.27 | 89.39 | 90.05 | 88.23 | 6044921 |
| 1779831600 | 90.56 | 0.29 | 0.32 | 91.2 | 92.03 | 90.48 | 5319410 |
| 1779745200 | 90.27 | -2.75 | -2.96 | 91.42 | 91.8 | 89.84 | 1517292 |
| 1779486000 | 93.02 | -0.34 | -0.36 | 93 | 94.02 | 92.75 | 4208609 |
| 1779399600 | 93.36 | 0.06 | 0.06 | 94.68 | 95.3 | 92.87 | 8970483 |
| 1779313200 | 93.3 | -2.51 | -2.62 | 95.09 | 96.02 | 93.18 | 5872616 |
| 1779226800 | 95.81 | 1.82 | 1.94 | 94.98 | 96.53 | 94.8 | 8282511 |
| 1778881200 | 93.99 | 2.3 | 2.51 | 92.79 | 94.05 | 92.34 | 7538262 |
| 1778794800 | 91.69 | 1.09 | 1.20 | 90.55 | 92.2 | 90.16 | 2028775 |
| 1778708400 | 90.6 | -0.55 | -0.60 | 91.3 | 91.74 | 89.57 | 5207484 |
| 1778622000 | 91.15 | 2.07 | 2.32 | 90 | 91.4 | 89.51 | 6549575 |
| 1778535600 | 89.08 | 1.5 | 1.71 | 88.54 | 89.35 | 88.12 | 7432616 |
| 1778276400 | 87.58 | 0.53 | 0.61 | 86.79 | 88.74 | 86.4 | 4395483 |
| 1778190000 | 87.05 | -0.86 | -0.98 | 86.42 | 87.58 | 85.53 | 7902220 |
| 1778103600 | 87.91 | -7.14 | -7.51 | 91.7 | 93 | 87.53 | 6583411 |
| 1778017200 | 95.05 | 1.75 | 1.88 | 93.02 | 95.73 | 92.9 | 7027626 |
| 1777930800 | 93.3 | 1.47 | 1.60 | 92 | 93.84 | 90.94 | 5699347 |
| 1777671600 | 91.83 | -1.25 | -1.34 | 92.55 | 92.64 | 90.05 | 2500182 |
| 1777585200 | 93.08 | 1.27 | 1.38 | 91.09 | 93.21 | 90.5 | 3197527 |
| 1777498800 | 91.81 | 2.68 | 3.01 | 90.29 | 91.83 | 90.03 | 2372746 |
| 1777412400 | 89.13 | 1.22 | 1.39 | 88.61 | 89.92 | 88.61 | 2743610 |
| 1777326000 | 87.91 | 0.35 | 0.40 | 87.58 | 88.4 | 87.27 | 3496808 |
| 1777066800 | 87.56 | -0.92 | -1.04 | 87.86 | 88.19 | 86.43 | 3208277 |
| 1776980400 | 88.48 | 1.76 | 2.03 | 87 | 88.57 | 87 | 3427816 |
| 1776894000 | 86.72 | 0.99 | 1.15 | 86.26 | 86.84 | 85.66 | 1842036 |
| 1776807600 | 85.73 | 1.62 | 1.93 | 84.38 | 85.81 | 84.13 | 4957336 |
| 1776721200 | 84.11 | 0.42 | 0.50 | 84.7 | 84.88 | 83.9 | 2028467 |
| 1776462000 | 83.69 | -3.68 | -4.21 | 84.63 | 84.65 | 81 | 6602068 |
| 1776375600 | 87.37 | 1.06 | 1.23 | 86.47 | 87.62 | 86.45 | 3320527 |
| 1776289200 | 86.31 | -1.25 | -1.43 | 87.38 | 87.96 | 86.31 | 3544744 |
| 1776202800 | 87.56 | -1.85 | -2.07 | 88.43 | 88.9 | 87.03 | 4113297 |
| 1776116400 | 89.41 | 0.12 | 0.13 | 90.33 | 90.65 | 89.21 | 3388216 |
| 1775857200 | 89.29 | 1.64 | 1.87 | 87.65 | 89.32 | 87.5 | 4170979 |
| 1775770800 | 87.65 | -1.59 | -1.78 | 90.01 | 90.75 | 87.18 | 5281605 |
| 1775684400 | 89.24 | -3.55 | -3.83 | 86.3 | 89.89 | 86.09 | 3730466 |
| 1775598000 | 92.79 | 0.93 | 1.01 | 92.81 | 93.83 | 92.44 | 3216033 |
| 1775511600 | 91.86 | 0.14 | 0.15 | 92 | 92.53 | 90.67 | 5719363 |
| 1775166000 | 91.72 | 1.43 | 1.58 | 92.67 | 93.49 | 90.42 | 8385533 |
| 1775079600 | 90.29 | -1.72 | -1.87 | 91.15 | 93.05 | 88.91 | 5132400 |
| 1774993200 | 92.01 | 0.07 | 0.08 | 91.94 | 93.83 | 89.27 | 6036734 |
| 1774906800 | 91.94 | -0.56 | -0.61 | 93.32 | 94.34 | 91.31 | 6427872 |
| 1774647600 | 92.5 | 2.44 | 2.71 | 90.57 | 92.56 | 90.06 | 7370851 |
| 1774561200 | 90.06 | 0.64 | 0.72 | 89.8 | 90.94 | 89.08 | 8553157 |
| 1774474800 | 89.42 | 1.19 | 1.35 | 87.85 | 89.57 | 86.84 | 7212796 |
| 1774388400 | 88.23 | 1.53 | 1.76 | 87.06 | 89.93 | 87 | 5963203 |
| 1774302000 | 86.7 | -0.79 | -0.90 | 85.2 | 87.05 | 84.25 | 7637671 |
| 1774042800 | 87.49 | 0.48 | 0.55 | 86.53 | 88.18 | 85.87 | 13765950 |
| 1773956400 | 87.01 | 1.88 | 2.21 | 85.29 | 88.67 | 85.14 | 9251738 |
| 1773870000 | 85.13 | 1.02 | 1.21 | 83.96 | 85.19 | 83.59 | 5356371 |
| 1773783600 | 84.11 | 1.18 | 1.42 | 83.15 | 84.65 | 82.8 | 5798508 |
| 1773697200 | 82.93 | 1.1 | 1.34 | 81.51 | 82.95 | 80.97 | 6296516 |
| 1773438000 | 81.83 | 0.37 | 0.45 | 81.16 | 82.36 | 80.91 | 4488817 |
| 1773351600 | 81.46 | 2.36 | 2.98 | 79.74 | 81.84 | 79.56 | 9277447 |
| 1773265200 | 79.1 | 1.34 | 1.72 | 77.79 | 79.47 | 77.58 | 11702979 |
| 1773178800 | 77.76 | -0.3 | -0.38 | 77.65 | 78.68 | 76.82 | 14619959 |
| 1773092400 | 78.06 | 0.86 | 1.11 | 77.63 | 79.25 | 77.07 | 20027655 |
| 1772836800 | 77.2 | -1.54 | -1.96 | 79.2 | 79.95 | 76.78 | 14218395 |
| 1772750400 | 78.74 | 0.53 | 0.68 | 78 | 79.08 | 77.79 | 11181613 |
| 1772664000 | 78.21 | 0.1 | 0.13 | 75.33 | 78.23 | 75.33 | 12812584 |
| 1772577600 | 78.11 | -0.94 | -1.19 | 79.44 | 80.01 | 77.15 | 9563741 |
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.
