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 | 1.65 | 1.70895908856 | 96.55 | 99.79 | 95.96 | 780002 | 98.1755443 | CS |
| 4 | 13.07 | 15.3529895454 | 85.13 | 99.79 | 83.91 | 678121 | 94.26310099 | CS |
| 12 | 11.38 | 13.1075788989 | 86.82 | 99.79 | 79.88 | 643488 | 87.94691672 | CS |
| 26 | 15.14 | 18.2277871418 | 83.06 | 99.79 | 78.24 | 712070 | 86.86958674 | CS |
| 52 | 45.02 | 84.6558856713 | 53.18 | 99.79 | 52.15 | 769053 | 78.41210764 | CS |
| 156 | 40.85 | 71.2292938099 | 57.35 | 99.79 | 39.05 | 870670 | 62.38826642 | CS |
| 260 | 53.36 | 119.000892061 | 44.84 | 99.79 | 26.99 | 993978 | 58.1553568 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740436800 | 96.86 | 0 | 0.00 | 96.86 | 96.86 | 96.86 | 0 |
| 1740177600 | 96.86 | -2.26 | -2.28 | 98.37 | 98.64 | 96.78 | 547329 |
| 1740091200 | 99.12 | 0.27 | 0.27 | 98.65 | 99.79 | 97.99 | 753432 |
| 1740004800 | 98.85 | 1.34 | 1.37 | 97.26 | 99.16 | 95.96 | 909882 |
| 1739918400 | 97.51 | 1.8 | 1.88 | 96.55 | 97.92 | 96.38 | 909365 |
| 1739572800 | 95.71 | -2.54 | -2.59 | 98.46 | 98.47 | 95.38 | 632187 |
| 1739486400 | 98.25 | 0.69 | 0.71 | 97.67 | 98.76 | 96.5 | 547083 |
| 1739400000 | 97.56 | 2.08 | 2.18 | 95.2 | 97.61 | 95.2 | 563133 |
| 1739313600 | 95.48 | -1.39 | -1.43 | 96 | 96.44 | 95.44 | 414133 |
| 1739227200 | 96.87 | 2.32 | 2.45 | 96.52 | 97.4 | 95.63 | 596520 |
| 1738968000 | 94.55 | -1.14 | -1.19 | 95.96 | 96.99 | 94.28 | 749606 |
| 1738881600 | 95.69 | 1.25 | 1.32 | 94.79 | 95.76 | 93.97 | 794520 |
| 1738795200 | 94.44 | 2.8 | 3.06 | 92.59 | 95.7 | 92.59 | 867487 |
| 1738708800 | 91.64 | -0.89 | -0.96 | 92 | 92.67 | 91.01 | 593936 |
| 1738622400 | 92.53 | 1.85 | 2.04 | 90.72 | 93.28 | 90.72 | 891358 |
| 1738363200 | 90.68 | -0.74 | -0.81 | 91.5 | 92.21 | 90.28 | 729163 |
| 1738276800 | 91.42 | 4.23 | 4.85 | 88.83 | 91.63 | 88.27 | 705870 |
| 1738190400 | 87.19 | 0.26 | 0.30 | 87.03 | 88.52 | 86.85 | 556614 |
| 1738104000 | 86.93 | 1.83 | 2.15 | 85.42 | 86.99 | 84.81 | 669889 |
| 1738017600 | 85.1 | -0.97 | -1.13 | 85.13 | 85.4 | 83.91 | 452786 |
| 1737758400 | 86.07 | 1.32 | 1.56 | 85.83 | 86.53 | 85.46 | 612947 |
| 1737672000 | 84.75 | -0.11 | -0.13 | 84.12 | 84.81 | 83.21 | 517161 |
| 1737585600 | 84.86 | -0.45 | -0.53 | 85.9 | 86 | 84.47 | 415851 |
| 1737499200 | 85.31 | 1.27 | 1.51 | 83.75 | 86.62 | 83.75 | 591476 |
| 1737412800 | 84.04 | 0.51 | 0.61 | 83.5 | 84.47 | 82.51 | 101468 |
| 1737153600 | 83.53 | 0.78 | 0.94 | 82.56 | 83.96 | 81.85 | 581490 |
| 1737067200 | 82.75 | -0.54 | -0.65 | 84.13 | 84.63 | 82.66 | 339421 |
| 1736980800 | 83.29 | 1.56 | 1.91 | 82.43 | 83.33 | 80.97 | 590246 |
| 1736894400 | 81.73 | 1.48 | 1.84 | 80.48 | 82.45 | 80.43 | 668662 |
| 1736808000 | 80.25 | -2.25 | -2.73 | 81.5 | 81.51 | 80.06 | 417151 |
| 1736548800 | 82.5 | -1.75 | -2.08 | 84.22 | 84.69 | 82.16 | 818527 |
| 1736462400 | 84.25 | 1.05 | 1.26 | 83.17 | 84.4 | 83.17 | 209878 |
| 1736376000 | 83.2 | 1.57 | 1.92 | 81.62 | 83.83 | 81.57 | 786333 |
| 1736289600 | 81.63 | 0.71 | 0.88 | 82.1 | 83.56 | 81.21 | 641481 |
| 1736203200 | 80.92 | -2.25 | -2.71 | 83.15 | 83.27 | 80.84 | 376063 |
| 1735944000 | 83.17 | -0.49 | -0.59 | 83.82 | 84.07 | 83.07 | 567236 |
| 1735857600 | 83.66 | 2.75 | 3.40 | 82.49 | 84.06 | 82.44 | 508952 |
| 1735684800 | 80.91 | 0.41 | 0.51 | 80.3 | 81.23 | 80.3 | 398590 |
| 1735598400 | 80.5 | -1.77 | -2.15 | 81.32 | 81.32 | 79.88 | 467323 |
| 1735339200 | 82.27 | -0.35 | -0.42 | 81.6 | 82.51 | 81.45 | 339617 |
| 1735069200 | 82.62 | 0.19 | 0.23 | 82.47 | 82.97 | 81.93 | 182202 |
| 1734993600 | 82.43 | 0.31 | 0.38 | 81.84 | 82.7 | 81.21 | 868066 |
| 1734734400 | 82.12 | 0.24 | 0.29 | 82.45 | 83.43 | 81.83 | 2855063 |
| 1734648000 | 81.88 | -0.7 | -0.85 | 82.74 | 83.59 | 81.58 | 532757 |
| 1734561600 | 82.58 | -2.97 | -3.47 | 85.28 | 85.67 | 82.39 | 654555 |
| 1734475200 | 85.55 | -0.03 | -0.04 | 84.99 | 85.96 | 84.48 | 940567 |
| 1734388800 | 85.58 | -0.64 | -0.74 | 86.24 | 86.99 | 85.43 | 623815 |
| 1734129600 | 86.22 | -1.14 | -1.30 | 86.86 | 87.13 | 85.72 | 567542 |
| 1734043200 | 87.36 | -3.37 | -3.71 | 89.42 | 89.42 | 87.23 | 680637 |
| 1733956800 | 90.73 | 3.17 | 3.62 | 88 | 90.75 | 87.84 | 778821 |
| 1733870400 | 87.56 | -0.61 | -0.69 | 88.7 | 89.42 | 87.21 | 862607 |
| 1733784000 | 88.17 | 1.33 | 1.53 | 88.83 | 90.77 | 88.04 | 723379 |
| 1733524800 | 86.84 | -1.46 | -1.65 | 88.66 | 88.72 | 86.67 | 433471 |
| 1733438400 | 88.3 | -0.26 | -0.29 | 88.32 | 89.17 | 87.16 | 502455 |
| 1733352000 | 88.56 | -0.25 | -0.28 | 88.4 | 89.59 | 88.4 | 455849 |
| 1733265600 | 88.81 | 2.46 | 2.85 | 87.3 | 89.33 | 87.3 | 1063672 |
| 1733179200 | 86.35 | -0.77 | -0.88 | 86.82 | 87.09 | 86.1 | 475729 |
| 1732920000 | 87.12 | 0.28 | 0.32 | 87.22 | 87.95 | 86.76 | 472848 |
| 1732833600 | 86.84 | 0.27 | 0.31 | 86.63 | 87.39 | 86.21 | 100944 |
| 1732747200 | 86.57 | -0.72 | -0.82 | 87.61 | 88.07 | 86.16 | 439038 |
| 1732660800 | 87.29 | 2.19 | 2.57 | 86.36 | 87.39 | 85.62 | 650074 |
| 1732574400 | 85.1 | -4.09 | -4.59 | 86.67 | 87.51 | 85 | 4293472 |
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
