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 | -0.37 | -0.430733410943 | 85.9 | 102.5693 | 83.05 | 1883422 | 91.01271419 | SP |
| 4 | -2.69 | -3.04919519383 | 88.22 | 150.2499 | 79.66 | 1851561 | 99.23521229 | SP |
| 12 | -173.69 | -67.0048607361 | 259.22 | 276 | 79.66 | 1367884 | 138.69053822 | SP |
| 26 | -180.64 | -67.8664011722 | 266.17 | 540.78 | 79.66 | 1212471 | 202.85458047 | SP |
| 52 | 9.27 | 12.1557828482 | 76.26 | 540.78 | 64.97 | 982267 | 186.282987 | SP |
| 156 | 51.73 | 153.047337278 | 33.8 | 540.78 | 17.21 | 937076 | 89.83882718 | SP |
| 260 | 68.93 | 415.240963855 | 16.6 | 540.78 | 2.1 | 984683 | 55.41963438 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 85.53 | -11.7 | -12.03 | 96 | 97.23 | 83.05 | 1254338 |
| 1783377000 | 97.23 | 1.44 | 1.50 | 101 | 102.5693 | 92.72 | 1179101 |
| 1783031400 | 95.79 | 11.04 | 13.03 | 93.74 | 99.4 | 90.3 | 2852152 |
| 1782945000 | 84.75 | -0.52 | -0.61 | 85.9 | 94.99 | 84.24 | 2248095 |
| 1782858600 | 85.27 | -1.23 | -1.42 | 86 | 87.38 | 80.29 | 1646479 |
| 1782772200 | 86.5 | -5 | -5.46 | 87.83 | 88.2299 | 82.41 | 1733193 |
| 1782513000 | 91.5 | 4.86 | 5.61 | 89.79 | 96.74 | 88.19 | 1919444 |
| 1782426600 | 86.64 | 4.01 | 4.85 | 89.44 | 91 | 82.3312 | 2457973 |
| 1782340200 | 82.63 | -11.59 | -12.30 | 82.82 | 89.6 | 79.66 | 2266896 |
| 1782253800 | 94.22 | -15.75 | -14.32 | 94.93 | 100.4 | 92.81 | 926752 |
| 1782167400 | 109.97 | -4.31 | -3.77 | 107.61 | 111.4699 | 105.895 | 805174 |
| 1781821800 | 114.28 | -8.67 | -7.05 | 125.45 | 132.5 | 110.28 | 2098574 |
| 1781735400 | 122.95 | -14.64 | -10.64 | 137.19999 | 150.2499 | 122.5 | 2593191 |
| 1781649000 | 137.59 | 9.12 | 7.10 | 133.19999 | 138.9 | 130 | 1447399 |
| 1781562600 | 128.47 | 21.26 | 19.83 | 128.38999 | 135.591 | 126.04 | 1781622 |
| 1781303400 | 107.21 | 8.71 | 8.84 | 100.64 | 109.65 | 98.5 | 2173707 |
| 1781217000 | 98.5 | 14.34 | 17.04 | 84.93 | 99.82 | 84.3351 | 1946778 |
| 1781130600 | 84.16 | -14.56 | -14.75 | 88.22 | 95.605 | 83.5 | 1997229 |
| 1781044200 | 98.72 | -4.91 | -4.74 | 106.81 | 109.42 | 88.8 | 1356682 |
| 1780957800 | 103.63 | -0.56 | -0.54 | 106.18 | 109.5358 | 102.501 | 996574 |
| 1780698600 | 104.19 | -38.07 | -26.76 | 129.97 | 129.97 | 103.8 | 2923902 |
| 1780612200 | 142.26 | 5.34 | 3.90 | 143 | 148.1251 | 138.74 | 965933 |
| 1780525800 | 136.91999 | -16.28 | -10.63 | 145.31 | 146.81 | 136.51 | 994745 |
| 1780439400 | 153.19999 | 5.51 | 3.73 | 153.36 | 155.31299 | 142.49 | 1136571 |
| 1780353000 | 147.69 | -15.66 | -9.59 | 147.13 | 152.8625 | 134.72 | 1907714 |
| 1780093800 | 163.35 | 13.24 | 8.82 | 151.5 | 167.98 | 147.43 | 1550532 |
| 1780007400 | 150.11 | 7.97 | 5.61 | 137.83 | 155.225 | 131.13999 | 1580425 |
| 1779921000 | 142.13999 | -16.2 | -10.23 | 144.1 | 152.06 | 142.13999 | 1035623 |
| 1779834600 | 158.34 | 17.08 | 12.09 | 150.57 | 159 | 150.43 | 1231315 |
| 1779489000 | 141.26 | -4.69 | -3.21 | 145.25 | 146.69999 | 135.6201 | 872913 |
| 1779402600 | 145.94999 | -2.53 | -1.70 | 137.96 | 155.09 | 136.46 | 1215120 |
| 1779316200 | 148.47999 | 11.93 | 8.74 | 139.66999 | 151.1 | 135.1 | 1466171 |
| 1779229800 | 136.55 | -18.45 | -11.90 | 146.54 | 146.54 | 134 | 1308756 |
| 1779143400 | 155 | -2.47 | -1.57 | 163.15 | 167.7999 | 150.77 | 880226 |
| 1778884200 | 157.47 | -42.18 | -21.13 | 170.94 | 171.18 | 153.717 | 1999251 |
| 1778797800 | 199.65 | -15.25 | -7.10 | 212.28 | 212.44 | 196.8645 | 635128 |
| 1778711400 | 214.9 | -6.07 | -2.75 | 213.66 | 221.2 | 203.815 | 685866 |
| 1778625000 | 220.97 | -2.08 | -0.93 | 210.26 | 224.1 | 190.55 | 1494233 |
| 1778538600 | 223.05 | 19.06 | 9.34 | 209 | 231.86 | 208.66 | 1224412 |
| 1778279400 | 203.99 | 16.33 | 8.70 | 196.08 | 210.1 | 194 | 1287906 |
| 1778193000 | 187.66 | -3.43 | -1.79 | 207.5 | 216.12 | 186 | 1902436 |
| 1778106600 | 191.09 | 36.4 | 23.53 | 181 | 195.67 | 180.39 | 2291117 |
| 1778020200 | 154.69 | 0.39 | 0.25 | 164 | 165.02 | 154.56 | 647479 |
| 1777933800 | 154.3 | -8.66 | -5.31 | 157.46 | 164.22 | 153.5 | 691336 |
| 1777674600 | 162.96 | -6.83 | -4.02 | 165.69 | 174.8499 | 162.69 | 880939 |
| 1777588200 | 169.79 | 11.77 | 7.45 | 173.41 | 175.95 | 164.635 | 910455 |
| 1777501800 | 158.02 | -14.12 | -8.20 | 163.63999 | 166.3462 | 156.814 | 897383 |
| 1777415400 | 172.14 | -25.61 | -12.95 | 181.38 | 184.95 | 169 | 934317 |
| 1777329000 | 197.75 | -11.12 | -5.32 | 203 | 203.3899 | 193.62 | 497566 |
| 1777069800 | 208.87 | 11.5 | 5.83 | 201.36 | 209.8028 | 196.1 | 643472 |
| 1776983400 | 197.37 | -16.3 | -7.63 | 207.08 | 210.235 | 183.62 | 904635 |
| 1776897000 | 213.67 | 9.67 | 4.74 | 216.05 | 221.9999 | 210 | 586398 |
| 1776810600 | 204 | -46.23 | -18.48 | 241.52 | 245.01 | 202.7401 | 1161991 |
| 1776724200 | 250.23 | -10.33 | -3.96 | 251.9 | 253.69 | 242.3 | 594214 |
| 1776465000 | 260.56 | 20.59 | 8.58 | 255.82 | 276 | 254.78 | 1152093 |
| 1776378600 | 239.97 | -2.64 | -1.09 | 244.51 | 250.59 | 237.9 | 484159 |
| 1776292200 | 242.61 | -20.33 | -7.73 | 259.22 | 261.56 | 240.71 | 711313 |
| 1776205800 | 262.94 | 15.89 | 6.43 | 257.27 | 269.5065 | 253 | 763005 |
| 1776119400 | 247.05 | -3.61 | -1.44 | 240 | 250.48 | 235.691 | 711125 |
| 1775860200 | 250.66 | 7.14 | 2.93 | 248.01 | 257.99 | 246.0601 | 662906 |
| 1775773800 | 243.52 | 0.91 | 0.38 | 245.55 | 256 | 233 | 1018878 |
| 1775687400 | 242.61 | 23.23 | 10.59 | 262 | 264.8 | 231.1 | 1509506 |
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.
