Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.0922896216126 | 119.19 | 120.16 | 116.37 | 256512 | 118.53294902 | SP |
| 4 | 4.04 | 3.5051188617 | 115.26 | 120.2098 | 113.2208 | 264775 | 117.92103405 | SP |
| 12 | 1.1 | 0.93062605753 | 118.2 | 121 | 113.2208 | 250967 | 117.67089908 | SP |
| 26 | 17 | 16.6177908113 | 102.3 | 121 | 101.93 | 218572 | 114.6189096 | SP |
| 52 | 21.61 | 22.1209949841 | 97.69 | 121 | 97.23 | 247882 | 108.18818182 | SP |
| 156 | 30.16 | 33.8344177698 | 89.14 | 121 | 69.5149 | 353938 | 88.07506557 | SP |
| 260 | 51.97 | 77.1869894549 | 67.33 | 121 | 44.3013 | 403068 | 81.32619718 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 119.06 | 0.71 | 0.60 | 118.31 | 119.095 | 118.04 | 210343 |
| 1738711800 | 118.35 | 0.5 | 0.42 | 117.71 | 118.54 | 117.71 | 363733 |
| 1738625400 | 117.85 | -0.7 | -0.59 | 116.67 | 118.31 | 116.37 | 253544 |
| 1738366200 | 118.55 | -0.68 | -0.57 | 119.77 | 120.16 | 118.44 | 249915 |
| 1738279800 | 119.23 | 0.54 | 0.45 | 119.19 | 119.6696 | 118.63 | 191862 |
| 1738193400 | 118.69 | -0.48 | -0.40 | 118.93 | 119.11 | 118.25 | 240596 |
| 1738107000 | 119.17 | 0.94 | 0.80 | 118.44 | 119.45 | 118 | 482770 |
| 1738020600 | 118.23 | -1.52 | -1.27 | 117.28 | 118.2789 | 117.28 | 247963 |
| 1737761400 | 119.75 | 0.31 | 0.26 | 120.08 | 120.2098 | 119.4901 | 216827 |
| 1737675000 | 119.44 | 0 | 0.00 | 119.44 | 119.44 | 119.44 | 0 |
| 1737588600 | 119.44 | 0.67 | 0.56 | 119.32 | 119.73 | 119.285 | 386812 |
| 1737502200 | 118.77 | 1.14 | 0.97 | 118.2228 | 118.8001 | 118.0017 | 348695 |
| 1737156600 | 117.63 | 0.91 | 0.78 | 117.93 | 118.0299 | 117.51 | 222332 |
| 1737070200 | 116.72 | -0.06 | -0.05 | 117.08 | 117.2042 | 116.5435 | 181157 |
| 1736983800 | 116.78 | 1.98 | 1.72 | 116.57 | 117.05 | 116.2401 | 175391 |
| 1736897400 | 114.8 | 0.31 | 0.27 | 115.03 | 115.22 | 114.1 | 195511 |
| 1736811000 | 114.49 | 0.23 | 0.20 | 113.35 | 114.54 | 113.2208 | 219747 |
| 1736551800 | 114.26 | -1.75 | -1.51 | 114.9701 | 115.12 | 113.93 | 284995 |
| 1736379000 | 116.01 | 0.24 | 0.21 | 115.83 | 116.16 | 115.12 | 168147 |
| 1736292600 | 115.77 | -1.31 | -1.12 | 117.53 | 117.533 | 115.4336 | 187235 |
| 1736206200 | 117.08 | 0.71 | 0.61 | 117.24 | 117.91 | 116.84 | 210924 |
| 1735947000 | 116.37 | 1.32 | 1.15 | 115.68 | 116.5474 | 115.435 | 217062 |
| 1735860600 | 115.05 | -0.13 | -0.11 | 115.92 | 116.3148 | 114.327 | 270720 |
| 1735687800 | 115.18 | -0.42 | -0.36 | 115.87 | 116.0981 | 114.93 | 268453 |
| 1735601400 | 115.6 | -1.31 | -1.12 | 115.64 | 116.2299 | 114.8553 | 644395 |
| 1735342200 | 116.91 | -1.17 | -0.99 | 117.47 | 117.4737 | 116.11 | 181204 |
| 1735255800 | 118.08 | 0.1 | 0.08 | 117.62 | 118.28 | 117.62 | 144021 |
| 1735077840 | 117.98 | 1.1 | 0.94 | 117.06 | 118.05 | 116.997 | 154252 |
| 1734996600 | 116.88 | 0.18 | 0.15 | 116.31 | 116.99 | 115.7101 | 198679 |
| 1734737400 | 116.7 | 1.4 | 1.21 | 114.93 | 117.61 | 114.93 | 204223 |
| 1734651000 | 115.3 | 0.02 | 0.02 | 116.36 | 116.63 | 115.3 | 296702 |
| 1734564600 | 115.28 | -3.59 | -3.02 | 118.95 | 119.29 | 115.28 | 216665 |
| 1734478200 | 118.87 | -0.64 | -0.54 | 118.94 | 119.13 | 118.62 | 194455 |
| 1734391800 | 119.51 | 0.27 | 0.23 | 119.46 | 119.7883 | 119.4 | 158437 |
| 1734132600 | 119.24 | -0.22 | -0.18 | 119.8175 | 119.9287 | 119 | 144835 |
| 1734046200 | 119.46 | -0.55 | -0.46 | 119.7935 | 120.0166 | 119.46 | 623949 |
| 1733959800 | 120.01 | 0.8 | 0.67 | 119.77 | 120.2294 | 119.75 | 165964 |
| 1733873400 | 119.21 | -0.57 | -0.48 | 119.88 | 119.88 | 119.12 | 167371 |
| 1733787000 | 119.78 | -0.9 | -0.75 | 120.59 | 120.59 | 119.75 | 193895 |
| 1733527800 | 120.68 | 0.23 | 0.19 | 120.62 | 121 | 120.59 | 211139 |
| 1733441400 | 120.45 | -0.26 | -0.22 | 120.75 | 120.86 | 120.43 | 182874 |
| 1733355000 | 120.71 | 0.82 | 0.68 | 120.37 | 120.78 | 120.27 | 253577 |
| 1733268600 | 119.89 | 0.11 | 0.09 | 119.79 | 119.99 | 119.585 | 168749 |
| 1733182200 | 119.78 | 0.18 | 0.15 | 119.75 | 119.94 | 119.58 | 211054 |
| 1732917840 | 119.6 | 0.59 | 0.50 | 119.2 | 119.85 | 119.2 | 85604 |
| 1732750200 | 119.01 | -0.37 | -0.31 | 119.29 | 119.4467 | 118.69 | 159210 |
| 1732663800 | 119.38 | 0.65 | 0.55 | 118.86 | 119.45 | 118.8 | 226799 |
| 1732577400 | 118.73 | 0.56 | 0.47 | 118.94 | 119.26 | 118.375 | 210882 |
| 1732318200 | 118.17 | 0.44 | 0.37 | 117.93 | 118.2806 | 117.81 | 150101 |
| 1732231800 | 117.73 | 0.91 | 0.78 | 117.43 | 117.98 | 116.4921 | 223934 |
| 1732145400 | 116.82 | 0.18 | 0.15 | 116.74 | 116.86 | 115.77 | 476938 |
| 1732059000 | 116.64 | 0.38 | 0.33 | 115.68 | 116.84 | 115.5698 | 167488 |
| 1731972600 | 116.26 | 0.43 | 0.37 | 115.9 | 116.6 | 115.7323 | 197884 |
| 1731713400 | 115.83 | -1.55 | -1.32 | 116.73 | 116.8122 | 115.5674 | 850541 |
| 1731627000 | 117.38 | -0.79 | -0.67 | 118.2 | 118.3125 | 117.315 | 225149 |
| 1731540600 | 118.17 | 0.03 | 0.03 | 118.29 | 118.6581 | 117.93 | 157104 |
| 1731454200 | 118.14 | -0.32 | -0.27 | 118.44 | 118.6196 | 117.66 | 165798 |
| 1731367800 | 118.46 | 0.19 | 0.16 | 118.54 | 118.73 | 118.22 | 154280 |
| 1731108600 | 118.27 | 0.53 | 0.45 | 117.94 | 118.5 | 117.865 | 191462 |
| 1731022200 | 117.74 | 0.95 | 0.81 | 117.1967 | 117.92 | 117.1919 | 174284 |
| 1730935800 | 116.79 | 3.02 | 2.65 | 116.12 | 116.89 | 115.6546 | 225090 |
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
