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 | 2.71 | 2.53769079502 | 106.79 | 111.93 | 106.79 | 239238 | 110.69355869 | SP |
| 4 | 12.99 | 13.4597451041 | 96.51 | 111.93 | 92.98 | 170301 | 104.03224786 | SP |
| 12 | 30.65 | 38.871274572 | 78.85 | 111.93 | 76.81 | 148549 | 95.32639767 | SP |
| 26 | 29.56 | 36.9777333 | 79.94 | 111.93 | 69.66 | 137266 | 85.6322905 | SP |
| 52 | 21.7 | 24.715261959 | 87.8 | 111.93 | 69.66 | 115172 | 85.06763583 | SP |
| 156 | 59.96 | 121.033508276 | 49.54 | 111.93 | 48.7 | 111601 | 73.7026596 | SP |
| 260 | 46.81 | 74.6690062211 | 62.69 | 111.93 | 40.65 | 127747 | 64.16077573 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 108.98 | -2.9 | -2.59 | 112.15 | 112.495 | 108.53 | 183177 |
| 1783636200 | 111.88 | 3.03 | 2.78 | 107.79 | 111.91 | 107.3 | 440949 |
| 1783549800 | 108.85 | -0.87 | -0.79 | 108.61 | 109.415 | 107.2 | 146484 |
| 1783463400 | 109.72 | -0.55 | -0.50 | 111.26 | 111.93 | 108.78 | 175627 |
| 1783377000 | 110.27 | 3.3 | 3.08 | 106.79 | 111.125 | 106.79 | 193893 |
| 1783031400 | 106.97 | -0.13 | -0.12 | 107.11 | 108.329 | 106.12 | 253957 |
| 1782945000 | 107.1 | 2.17 | 2.07 | 105.44 | 108.37 | 105.33 | 229697 |
| 1782858600 | 104.93 | 2.4 | 2.34 | 101.98 | 105.2399 | 101.74 | 256725 |
| 1782772200 | 102.53 | 3.88 | 3.93 | 99.99 | 103.17 | 99.8 | 351057 |
| 1782513000 | 98.65 | 2.38 | 2.47 | 95.93 | 98.86 | 95.6 | 267369 |
| 1782426600 | 96.27 | 0.25 | 0.26 | 96.17 | 97.295 | 95.16 | 97561 |
| 1782340200 | 96.02 | 0.06 | 0.06 | 96.08 | 97.2699 | 95.8 | 74880 |
| 1782253800 | 95.96 | 1.18 | 1.24 | 93.73 | 97.0099 | 93.73 | 73452 |
| 1782167400 | 94.78 | -1.22 | -1.27 | 95.36 | 97 | 92.98 | 105341 |
| 1781821800 | 96 | 0.62 | 0.65 | 95.84 | 96.0324 | 93.3301 | 80358 |
| 1781735400 | 95.38 | -0.53 | -0.55 | 95.82 | 96.7401 | 94.8701 | 95245 |
| 1781649000 | 95.91 | -1.47 | -1.51 | 96.94 | 97.77 | 95.62 | 89056 |
| 1781562600 | 97.38 | 1.33 | 1.38 | 97.03 | 97.74 | 95.7701 | 72310 |
| 1781303400 | 96.05 | -0.57 | -0.59 | 96.51 | 96.79 | 94.98 | 61464 |
| 1781217000 | 96.62 | 2.52 | 2.68 | 93.88 | 96.86 | 93.31 | 144108 |
| 1781130600 | 94.1 | -0.99 | -1.04 | 93.95 | 95.91 | 93.81 | 237051 |
| 1781044200 | 95.09 | -1.69 | -1.75 | 96.46 | 96.9678 | 92.08 | 151296 |
| 1780957800 | 96.78 | -0.52 | -0.53 | 97.73 | 98.14 | 96.43 | 213318 |
| 1780698600 | 97.3 | -3.84 | -3.80 | 100.35 | 100.75 | 96.725 | 220667 |
| 1780612200 | 101.14 | -1.07 | -1.05 | 99.48 | 101.6 | 98.72 | 134764 |
| 1780525800 | 102.21 | -3.16 | -3.00 | 104.58 | 104.58 | 101.6701 | 160595 |
| 1780439400 | 105.37 | 0.37 | 0.35 | 102.82 | 105.56 | 102.58 | 205677 |
| 1780353000 | 105 | 5.65 | 5.69 | 100.66 | 105.4 | 100.66 | 223875 |
| 1780093800 | 99.35 | 5.47 | 5.83 | 94.28 | 99.4281 | 94.28 | 101129 |
| 1780007400 | 93.88 | 2.09 | 2.28 | 92.12 | 94.53 | 91.85 | 109182 |
| 1779921000 | 91.79 | -3.63 | -3.80 | 92.47 | 93.25 | 91.62 | 147695 |
| 1779834600 | 95.42 | 0.57 | 0.60 | 94.92 | 95.905 | 93.44 | 138658 |
| 1779489000 | 94.85 | 2.15 | 2.32 | 93.34 | 94.95 | 93.34 | 83610 |
| 1779402600 | 92.7 | -0.24 | -0.26 | 92.18 | 93.06 | 91.95 | 84215 |
| 1779316200 | 92.94 | 1.64 | 1.80 | 90.94 | 92.98 | 90.37 | 146699 |
| 1779229800 | 91.3 | 0.05 | 0.05 | 91.19 | 92.39 | 90.725 | 330282 |
| 1779143400 | 91.25 | 2.7 | 3.05 | 88.55 | 91.28 | 88.23 | 183286 |
| 1778884200 | 88.55 | 0.95 | 1.08 | 86.99 | 89.09 | 86.7 | 105455 |
| 1778797800 | 87.6 | 2.45 | 2.88 | 86.08 | 88.2 | 85.43 | 173404 |
| 1778711400 | 85.15 | 0.86 | 1.02 | 83.99 | 85.48 | 83.61 | 79634 |
| 1778625000 | 84.29 | -1.06 | -1.24 | 85.22 | 85.325 | 83.88 | 172848 |
| 1778538600 | 85.35 | -0.27 | -0.32 | 85.22 | 85.92 | 84.55 | 133024 |
| 1778279400 | 85.62 | 0.91 | 1.07 | 83.87 | 85.67 | 83.01 | 134246 |
| 1778193000 | 84.71 | 1.59 | 1.91 | 83.74 | 85.34 | 83.44 | 182843 |
| 1778106600 | 83.12 | -0.65 | -0.78 | 83.44 | 83.44 | 81.55 | 112594 |
| 1778020200 | 83.77 | 1.7 | 2.07 | 82.96 | 84.04 | 82.485 | 89476 |
| 1777933800 | 82.07 | 1.29 | 1.60 | 80.75 | 82.7023 | 80.75 | 112498 |
| 1777674600 | 80.78 | 1.53 | 1.93 | 80.11 | 81.2399 | 79.63 | 58339 |
| 1777588200 | 79.25 | -1.26 | -1.57 | 80.09 | 80.09 | 77.895 | 90681 |
| 1777501800 | 80.51 | 1.3 | 1.64 | 79.76 | 80.67 | 79.05 | 97392 |
| 1777415400 | 79.21 | -0.3 | -0.38 | 79.39 | 80.29 | 78.49 | 94422 |
| 1777329000 | 79.51 | 0.86 | 1.09 | 78.5 | 79.65 | 78.315 | 80836 |
| 1777069800 | 78.65 | 0.56 | 0.72 | 78.16 | 78.79 | 77.12 | 70173 |
| 1776983400 | 78.09 | -2.92 | -3.60 | 79.56 | 79.65 | 76.81 | 108621 |
| 1776897000 | 81.01 | 0.75 | 0.93 | 80.74 | 81.01 | 80.15 | 131871 |
| 1776810600 | 80.26 | 1.26 | 1.59 | 79.21 | 81.16 | 79.21 | 113130 |
| 1776724200 | 79 | 0.43 | 0.55 | 78.07 | 79.1 | 78.07 | 132572 |
| 1776465000 | 78.57 | 0.8 | 1.03 | 78.85 | 79.14 | 78 | 111730 |
| 1776378600 | 77.77 | 1.82 | 2.40 | 76.98 | 78.11 | 76.62 | 126344 |
| 1776292200 | 75.95 | 2.47 | 3.36 | 74.38 | 76.0699 | 74.38 | 214892 |
| 1776205800 | 73.48 | -0.8 | -1.08 | 74.5 | 75.15 | 73.06 | 144244 |
| 1776119400 | 74.28 | 3.11 | 4.37 | 71.18 | 74.37 | 71.18 | 386984 |
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.
