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 | 0.99 | 4.08584399505 | 24.23 | 26.37 | 22.921 | 1665175 | 23.87834966 | SP |
| 4 | -86.525 | -77.4307575283 | 111.745 | 113.44 | 22.921 | 848666 | 33.40880266 | SP |
| 12 | -86.5 | -77.425707125 | 111.72 | 122.63 | 22.921 | 483320 | 64.14882229 | SP |
| 26 | -38.88 | -60.655226209 | 64.1 | 122.63 | 22.921 | 350947 | 72.60033118 | SP |
| 52 | -51.48 | -67.1186440678 | 76.7 | 122.63 | 22.921 | 318210 | 73.31439762 | SP |
| 156 | -29.98 | -54.3115942029 | 55.2 | 122.63 | 22.921 | 329303 | 70.92239408 | SP |
| 260 | -29.98 | -54.3115942029 | 55.2 | 122.63 | 22.921 | 329303 | 70.92239408 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 24.56 | 0.22 | 0.90 | 23.39 | 25.125 | 23.04 | 1066599 |
| 1741044600 | 24.34 | 0.54 | 2.27 | 26.35 | 26.37 | 24.07 | 1007713 |
| 1740785400 | 23.8 | 0.24 | 1.02 | 23.13 | 24.08 | 22.921 | 1366545 |
| 1740699000 | 23.56 | -0.26 | -1.09 | 24.38 | 24.395 | 23.32 | 3077505 |
| 1740612600 | 23.82 | -1.09 | -4.38 | 24.23 | 24.961 | 23.22 | 1807511 |
| 1740526200 | 24.91 | -1.69 | -6.35 | 25.19 | 25.19 | 24.23 | 2136989 |
| 1740439800 | 26.6 | -0.23 | -0.86 | 26.97 | 27.09 | 26.48 | 621164 |
| 1740180600 | 26.83 | -1.06 | -3.80 | 28.04 | 28.11 | 26.78 | 852346 |
| 1740094200 | 27.89 | 0.67 | 2.46 | 27.68 | 27.94 | 27.38 | 393404 |
| 1740007800 | 27.22 | 0.58 | 2.18 | 27.27 | 27.35 | 26.985 | 239471 |
| 1739921400 | 26.64 | -0.91 | -3.30 | 27.31 | 27.33 | 26.39 | 865734 |
| 1739575800 | 27.55 | -81.4 | -74.71 | 27.35 | 28.01 | 27.24 | 1065623 |
| 1739489400 | 108.95 | -0.84 | -0.77 | 108.51 | 109.06 | 107.715 | 163789 |
| 1739403000 | 109.79 | 2.07 | 1.92 | 107.1 | 110.5 | 106.84 | 139420 |
| 1739316600 | 107.72 | -2.49 | -2.26 | 109.61 | 110.1 | 107.23 | 261765 |
| 1739230200 | 110.21 | 1.86 | 1.72 | 110.65 | 110.8804 | 109.586 | 143818 |
| 1738971000 | 108.35 | -1.37 | -1.25 | 112.82 | 113.44 | 108.225 | 294660 |
| 1738884600 | 109.72 | -0.47 | -0.43 | 111.24 | 111.95 | 108.315 | 312749 |
| 1738798200 | 110.19 | -1.47 | -1.32 | 111.745 | 112.24 | 109.12 | 307844 |
| 1738711800 | 111.66 | -2.97 | -2.59 | 112.41 | 114.13 | 110.85 | 523458 |
| 1738625400 | 114.63 | -0.19 | -0.17 | 107.2 | 115.59 | 106.9564 | 881726 |
| 1738366200 | 114.82 | -3.97 | -3.34 | 118.46 | 120.05 | 114.68 | 665265 |
| 1738279800 | 118.79 | 0.76 | 0.64 | 118.7 | 120.56 | 118.5 | 906545 |
| 1738193400 | 118.03 | 3.51 | 3.06 | 115.59 | 118.68 | 114.71 | 195162 |
| 1738107000 | 114.52 | -0.14 | -0.12 | 115.97 | 117.33 | 114.48 | 195904 |
| 1738020600 | 114.66 | -4.07 | -3.43 | 114.05 | 115.75 | 111.72 | 418821 |
| 1737761400 | 118.73 | 0.65 | 0.55 | 119.28 | 121.35 | 118.51 | 274087 |
| 1737675000 | 118.08 | 0 | 0.00 | 118.08 | 118.08 | 118.08 | 0 |
| 1737588600 | 118.08 | -2.12 | -1.76 | 118.43 | 118.96 | 116.89 | 219900 |
| 1737502200 | 120.2 | 1.72 | 1.45 | 119 | 121.39 | 116.22 | 419289 |
| 1737156600 | 118.48 | 4.89 | 4.30 | 116.32 | 120.06 | 115.88 | 370416 |
| 1737070200 | 113.59 | 0.8 | 0.71 | 112.47 | 113.9 | 110.07 | 182713 |
| 1736983800 | 112.79 | 3.7 | 3.39 | 111.71 | 114.04 | 111.58 | 275515 |
| 1736897400 | 109.09 | 3 | 2.83 | 109.55 | 110.06 | 108.02 | 144202 |
| 1736811000 | 106.09 | -1.05 | -0.98 | 102.85 | 106.09 | 100.96 | 192964 |
| 1736551800 | 107.14 | 0.81 | 0.76 | 106.79 | 108.51 | 104.46 | 156443 |
| 1736379000 | 106.33 | -2.76 | -2.53 | 107.94 | 108.66 | 104.68 | 178389 |
| 1736292600 | 109.09 | -6.64 | -5.74 | 114.04 | 114.06 | 108.64 | 398200 |
| 1736206200 | 115.73 | 4.32 | 3.88 | 112.12 | 116.16 | 111.8583 | 438974 |
| 1735947000 | 111.41 | 1.19 | 1.08 | 109.8 | 112.09 | 109.5295 | 139800 |
| 1735860600 | 110.22 | 4.51 | 4.27 | 109.14 | 110.805 | 108.85 | 235169 |
| 1735687800 | 105.71 | -0.98 | -0.92 | 108.4 | 108.8665 | 105.443 | 124097 |
| 1735601400 | 106.69 | -0.26 | -0.24 | 105.08 | 107.28 | 103.145 | 156725 |
| 1735342200 | 106.95 | -1.17 | -1.08 | 108.97 | 108.97 | 105.42 | 182430 |
| 1735255800 | 108.12 | -3.57 | -3.20 | 108.29 | 109.23 | 107.56 | 120082 |
| 1735077840 | 111.69 | 6.41 | 6.09 | 109.61 | 112.16 | 109.22 | 147471 |
| 1734996600 | 105.28 | -3.65 | -3.35 | 108.01 | 108.09 | 104.44 | 196420 |
| 1734737400 | 108.93 | 0.01 | 0.01 | 107.53 | 110.53 | 107.32 | 242476 |
| 1734651000 | 108.92 | -4.98 | -4.37 | 115.81 | 116.28 | 108.0775 | 250665 |
| 1734564600 | 113.9 | -6.83 | -5.66 | 118.43 | 118.83 | 113.1001 | 285277 |
| 1734478200 | 120.73 | 1.11 | 0.93 | 121.93 | 122.63 | 119.64 | 221739 |
| 1734391800 | 119.62 | 4.49 | 3.90 | 118.11 | 122.09 | 118.04 | 210429 |
| 1734132600 | 115.13 | 1.74 | 1.53 | 113.7 | 115.47 | 112.927 | 194756 |
| 1734046200 | 113.39 | -1.31 | -1.14 | 114.85 | 116.06 | 112.41 | 139829 |
| 1733959800 | 114.7 | 5.68 | 5.21 | 111.72 | 115.14 | 111.5733 | 89273 |
| 1733873400 | 109.02 | 0.13 | 0.12 | 111 | 111.26 | 106.72 | 154744 |
| 1733787000 | 108.89 | -6.01 | -5.23 | 112.14 | 113.745 | 108.6718 | 186796 |
| 1733527800 | 114.9 | 2.89 | 2.58 | 112.49 | 115.63 | 111.715 | 186102 |
| 1733441400 | 112.01 | -0.06 | -0.05 | 116.29 | 117.55 | 110.9392 | 418140 |
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
