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 | 2.96 | 2.46666666667 | 120 | 122.96 | 117.675 | 107174 | 120.43527142 | SP |
| 4 | -5.08 | -3.96751015308 | 128.04 | 130 | 117.17 | 103072 | 122.06613872 | SP |
| 12 | -0.7 | -0.566068251658 | 123.66 | 138.85 | 117.17 | 93939 | 128.24056875 | SP |
| 26 | 7.72 | 6.69906282541 | 115.24 | 138.85 | 109.82 | 139609 | 122.80445266 | SP |
| 52 | 25.96 | 26.7628865979 | 97 | 138.85 | 87 | 99395 | 115.8503316 | SP |
| 156 | 69.47 | 129.874742943 | 53.49 | 138.85 | 44.52 | 58857 | 94.82513303 | SP |
| 260 | 53.3 | 76.5144989951 | 69.66 | 138.85 | 44.52 | 45365 | 88.66862614 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 120.48 | -0.12 | -0.10 | 121.42 | 122.41 | 118.86 | 234814 |
| 1782945000 | 120.6 | -0.11 | -0.09 | 121.21 | 122.17 | 120.59 | 97430 |
| 1782858600 | 120.71 | 1.1 | 0.92 | 119.39 | 121.045 | 119.14 | 48225 |
| 1782772200 | 119.61 | 1.76 | 1.49 | 120 | 120.66 | 117.675 | 48228 |
| 1782513000 | 117.85 | -1.97 | -1.64 | 117.53 | 118.395 | 117.17 | 80321 |
| 1782426600 | 119.82 | -0.58 | -0.48 | 122.11 | 122.11 | 119.03 | 51429 |
| 1782340200 | 120.4 | 0.9 | 0.75 | 120.85 | 121.45 | 119.68 | 98112 |
| 1782253800 | 119.5 | -1.59 | -1.31 | 120 | 120.65 | 118.7306 | 295562 |
| 1782167400 | 121.09 | -1.88 | -1.53 | 121.74 | 121.76 | 120.25 | 99410 |
| 1781821800 | 122.97 | 2.49 | 2.07 | 123.71 | 123.71 | 122.465 | 38832 |
| 1781735400 | 120.48 | -2.99 | -2.42 | 123.02 | 123.625 | 120.285 | 62502 |
| 1781649000 | 123.47 | -3.24 | -2.56 | 125.61 | 125.61 | 123.41 | 87169 |
| 1781562600 | 126.71 | -3.25 | -2.50 | 127.28 | 127.57 | 126.565 | 81721 |
| 1781303400 | 129.96 | 1.69 | 1.32 | 129.76 | 130 | 128.57 | 40176 |
| 1781217000 | 128.27 | 6.76 | 5.56 | 124.84 | 128.34 | 124.6141 | 78756 |
| 1781130600 | 121.51 | -3.02 | -2.43 | 122.51 | 124 | 121.5 | 65773 |
| 1781044200 | 124.53 | -1.46 | -1.16 | 126.14 | 126.85 | 121.26 | 270976 |
| 1780957800 | 125.99 | 1.9 | 1.53 | 128.04 | 128.56 | 125.97 | 75851 |
| 1780698600 | 124.09 | -5.34 | -4.13 | 128.08 | 128.135 | 124.01 | 118204 |
| 1780612200 | 129.43 | -0.61 | -0.47 | 128.76 | 129.94649 | 128.1582 | 88735 |
| 1780525800 | 130.04 | -2.54 | -1.92 | 131.85 | 131.85 | 129.3 | 95503 |
| 1780439400 | 132.58 | -1.36 | -1.02 | 131.96 | 132.93 | 131.33 | 142540 |
| 1780353000 | 133.94 | -3.75 | -2.72 | 134.12 | 134.44 | 131.8 | 161567 |
| 1780093800 | 137.69 | 0.13 | 0.09 | 138.57 | 138.85 | 136.71 | 148261 |
| 1780007400 | 137.56 | -0.04 | -0.03 | 137 | 137.99 | 136.3 | 54658 |
| 1779921000 | 137.6 | 0.4 | 0.29 | 138.44 | 138.44 | 137.16999 | 89413 |
| 1779834600 | 137.19999 | 3.37 | 2.52 | 136.9 | 137.38999 | 136.05 | 91293 |
| 1779489000 | 133.83 | 1.12 | 0.84 | 133.28 | 134.37 | 133.28 | 31090 |
| 1779402600 | 132.71 | 0.51 | 0.39 | 131.19999 | 133.01 | 131.1191 | 53849 |
| 1779316200 | 132.19999 | 2.85 | 2.20 | 130.1 | 132.61 | 130.04499 | 40584 |
| 1779229800 | 129.35 | 0.09 | 0.07 | 128.72 | 130.33 | 128.5401 | 53149 |
| 1779143400 | 129.26 | -0.74 | -0.57 | 130.34 | 130.763 | 128.52 | 95554 |
| 1778884200 | 130 | -3.87 | -2.89 | 130.49 | 130.6 | 129.5 | 188510 |
| 1778797800 | 133.87 | -0.17 | -0.13 | 133.4 | 134.005 | 132.3666 | 50357 |
| 1778711400 | 134.04 | -0.78 | -0.58 | 133.86 | 134.4599 | 132.63 | 78707 |
| 1778625000 | 134.82 | -1.32 | -0.97 | 135.32 | 135.6 | 133.3 | 37561 |
| 1778538600 | 136.13999 | -0.74 | -0.54 | 135.19999 | 136.4 | 135.02 | 88348 |
| 1778279400 | 136.88 | 1.94 | 1.44 | 136.77 | 136.94 | 136.1517 | 55526 |
| 1778193000 | 134.94 | -1.61 | -1.18 | 136.81 | 136.97999 | 134.5 | 141365 |
| 1778106600 | 136.55 | 1.42 | 1.05 | 136.94999 | 136.94999 | 135.555 | 193457 |
| 1778020200 | 135.13 | 2.28 | 1.72 | 135 | 135.2999 | 134.27 | 96602 |
| 1777933800 | 132.85 | 1.46 | 1.11 | 132.46 | 133.96 | 132.03 | 88204 |
| 1777674600 | 131.38999 | 0.63 | 0.48 | 131.22 | 131.97 | 131.16999 | 122899 |
| 1777588200 | 130.76 | 1.82 | 1.41 | 130.27 | 130.76 | 129.06 | 48842 |
| 1777501800 | 128.94 | 1.34 | 1.05 | 129.44 | 129.44 | 128.49 | 45365 |
| 1777415400 | 127.6 | 0.59 | 0.46 | 127 | 127.86 | 126.74 | 30365 |
| 1777329000 | 127.01 | 0.29 | 0.23 | 126.51 | 127.32 | 126.37 | 50380 |
| 1777069800 | 126.72 | -0.76 | -0.60 | 126.83 | 127 | 126.0001 | 39996 |
| 1776983400 | 127.48 | 0.16 | 0.13 | 128.51 | 128.86 | 126.26 | 79836 |
| 1776897000 | 127.32 | 0.94 | 0.74 | 128.24 | 128.43 | 126.6001 | 57533 |
| 1776810600 | 126.38 | -2.33 | -1.81 | 128.22 | 128.5999 | 126.16 | 58078 |
| 1776724200 | 128.71 | -1.1 | -0.85 | 128.75 | 129.33 | 128.389 | 71152 |
| 1776465000 | 129.81 | 3.46 | 2.74 | 129.34 | 130.18 | 129.01 | 153398 |
| 1776378600 | 126.35 | -1.09 | -0.86 | 127.05 | 127.05 | 125.91 | 80774 |
| 1776292200 | 127.44 | 0.1 | 0.08 | 127.27 | 127.7799 | 126.735 | 92043 |
| 1776205800 | 127.34 | 2.28 | 1.82 | 126.99 | 127.89 | 126.62 | 171970 |
| 1776119400 | 125.06 | -0.53 | -0.42 | 123.66 | 125.39 | 123.36 | 113580 |
| 1775860200 | 125.59 | 1.68 | 1.36 | 126.25 | 126.41 | 125.005 | 351076 |
| 1775773800 | 123.91 | 1.53 | 1.25 | 122.39 | 124.27 | 122.295 | 107849 |
| 1775687400 | 122.38 | 4.01 | 3.39 | 122.7 | 123.27 | 122.0001 | 180364 |
| 1775601000 | 118.37 | 0.01 | 0.01 | 118.23 | 118.66 | 117.27 | 48090 |
| 1775514600 | 118.36 | 0.51 | 0.43 | 117.9 | 118.935 | 117.8875 | 122034 |
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.
