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 | -0.23 | -0.202625319355 | 113.51 | 115.15 | 109.6075 | 581419 | 113.28187002 | CS |
| 4 | -12.34 | -9.82327654832 | 125.62 | 127.68 | 109.6075 | 635254 | 119.32136815 | CS |
| 12 | -18.1 | -13.7768305678 | 131.38 | 139.44 | 109.6075 | 574122 | 125.59475827 | CS |
| 26 | 27.68 | 32.3364485981 | 85.6 | 139.44 | 83.31 | 689515 | 117.14173065 | CS |
| 52 | 34.53 | 43.8476190476 | 78.75 | 139.44 | 78.03 | 553508 | 106.20682883 | CS |
| 156 | 64.61 | 132.751181426 | 48.67 | 139.44 | 48.2 | 485910 | 80.37121229 | CS |
| 260 | 80.66 | 247.271612508 | 32.62 | 139.44 | 23.94 | 496563 | 65.44141183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 113.28 | 0.78 | 0.69 | 112.14 | 113.98 | 112 | 316879 |
| 1782340200 | 112.5 | -2.14 | -1.87 | 112.76 | 113.28 | 111.675 | 560284 |
| 1782253800 | 114.64 | 0.63 | 0.55 | 114.23 | 115.15 | 112.94 | 483740 |
| 1782167400 | 114.01 | 1.46 | 1.30 | 112.55 | 114.125 | 111.32 | 492528 |
| 1781821800 | 112.55 | -1.64 | -1.44 | 113.51 | 113.53 | 109.6075 | 789125 |
| 1781735400 | 114.19 | -3.73 | -3.16 | 117.74 | 118.15 | 113.65 | 413601 |
| 1781649000 | 117.92 | -2.28 | -1.90 | 118.8 | 119.81 | 117.38 | 722230 |
| 1781562600 | 120.2 | -1.09 | -0.90 | 117.3 | 120.37 | 115.63 | 692356 |
| 1781303400 | 121.29 | 0.32 | 0.26 | 120.15 | 122.34 | 119.48 | 306454 |
| 1781217000 | 120.97 | 0.71 | 0.59 | 121.41 | 123.72 | 120.71 | 1130504 |
| 1781130600 | 120.26 | 1.28 | 1.08 | 119.99 | 122.535 | 119.99 | 606101 |
| 1781044200 | 118.98 | -3.57 | -2.91 | 122.43 | 122.685 | 117.98 | 657654 |
| 1780957800 | 122.55 | 0.83 | 0.68 | 122.94 | 125.15 | 122.18 | 508924 |
| 1780698600 | 121.72 | -5.18 | -4.08 | 126.59 | 126.59 | 121.61 | 392266 |
| 1780612200 | 126.9 | 0.63 | 0.50 | 124.68 | 127.395 | 124.24 | 379179 |
| 1780525800 | 126.27 | 1.85 | 1.49 | 125.37 | 127.68 | 124.5 | 428335 |
| 1780439400 | 124.42 | 3.62 | 3.00 | 120.47 | 125.04 | 120.47 | 403594 |
| 1780353000 | 120.8 | 2.08 | 1.75 | 120.38 | 122.71 | 119.08 | 1052310 |
| 1780093800 | 118.72 | -3.97 | -3.24 | 121.14 | 122.35 | 117.8 | 1308586 |
| 1780007400 | 122.69 | -1.9 | -1.53 | 125.62 | 125.8799 | 122.34 | 742057 |
| 1779921000 | 124.59 | -4.42 | -3.43 | 126.58 | 126.58 | 124.435 | 597078 |
| 1779834600 | 129.01 | -4.18 | -3.14 | 131.5 | 131.8 | 128.6 | 1113608 |
| 1779489000 | 133.19 | -0.69 | -0.52 | 133.38 | 134.82 | 132.38 | 361823 |
| 1779402600 | 133.88 | 0.04 | 0.03 | 135.03 | 135.35 | 132.26499 | 483413 |
| 1779316200 | 133.84 | -3.86 | -2.80 | 137.08 | 138.175 | 133.6368 | 539711 |
| 1779229800 | 137.69999 | -0.63 | -0.46 | 138.47999 | 139.44 | 136.005 | 477557 |
| 1779143400 | 138.33 | 3.6 | 2.67 | 134.56 | 138.9075 | 133.9 | 342794 |
| 1778884200 | 134.72999 | 2.34 | 1.77 | 133.12 | 135.04 | 131.94999 | 386509 |
| 1778797800 | 132.38999 | 0.72 | 0.55 | 131.44 | 132.85 | 130.47 | 344595 |
| 1778711400 | 131.66999 | -1.75 | -1.31 | 132.74 | 133.94999 | 130.88 | 406199 |
| 1778625000 | 133.41999 | 3.19 | 2.45 | 131.25 | 133.63 | 130.4 | 509187 |
| 1778538600 | 130.22999 | 3.25 | 2.56 | 128.37 | 130.52 | 127.53 | 523932 |
| 1778279400 | 126.98 | 1.14 | 0.91 | 125.69 | 127.93 | 124.31 | 582567 |
| 1778193000 | 125.84 | -2 | -1.56 | 125.6 | 127.08 | 124.12 | 491091 |
| 1778106600 | 127.84 | -5.11 | -3.84 | 128.72999 | 129.715 | 126.93 | 478669 |
| 1778020200 | 132.94999 | 2.48 | 1.90 | 130.59 | 133.97999 | 130.31 | 365067 |
| 1777933800 | 130.47 | 1.99 | 1.55 | 129.16 | 131.38999 | 127.54 | 553768 |
| 1777674600 | 128.47999 | -5.54 | -4.13 | 127.32 | 132.63999 | 126.17 | 1360161 |
| 1777588200 | 134.02 | 3.41 | 2.61 | 129.4 | 134.31 | 128.84 | 863058 |
| 1777501800 | 130.61 | 3.12 | 2.45 | 128.66 | 131 | 127.92 | 410973 |
| 1777415400 | 127.49 | 1.6 | 1.27 | 127.29 | 128.4592 | 126.65 | 382644 |
| 1777329000 | 125.89 | 1.52 | 1.22 | 124.71 | 126.49 | 124.71 | 337183 |
| 1777069800 | 124.37 | -2.36 | -1.86 | 125.89 | 126.11 | 123.3901 | 339858 |
| 1776983400 | 126.73 | 1.53 | 1.22 | 125.7 | 127.51 | 125.26 | 308461 |
| 1776897000 | 125.2 | 1.39 | 1.12 | 125 | 125.2 | 123.07 | 400951 |
| 1776810600 | 123.81 | 0.99 | 0.81 | 123 | 124.165 | 122.545 | 498341 |
| 1776724200 | 122.82 | 0.88 | 0.72 | 122.05 | 123.74 | 121.805 | 444233 |
| 1776465000 | 121.94 | -3.83 | -3.05 | 123.75 | 123.85 | 118.5901 | 911612 |
| 1776378600 | 125.77 | 0.94 | 0.75 | 125.32 | 126.81 | 125.06 | 647950 |
| 1776292200 | 124.83 | -2.27 | -1.79 | 127.38 | 128.07 | 124.71 | 292998 |
| 1776205800 | 127.1 | -3.09 | -2.37 | 129.41 | 129.83 | 125.93 | 390629 |
| 1776119400 | 130.19 | 1.01 | 0.78 | 130.19 | 132.10499 | 129.6432 | 302431 |
| 1775860200 | 129.18 | 0.87 | 0.68 | 127.89 | 129.93 | 127.89 | 376370 |
| 1775773800 | 128.31 | -1.44 | -1.11 | 130.3 | 132.38 | 127.98 | 488266 |
| 1775687400 | 129.75 | -2.61 | -1.97 | 124.89 | 131.85 | 120.56 | 1064505 |
| 1775601000 | 132.36 | 2.97 | 2.30 | 130.08 | 133.03 | 129.97 | 775007 |
| 1775514600 | 129.38999 | -1.14 | -0.87 | 130.22 | 131.88999 | 128.315 | 876808 |
| 1775169000 | 130.53 | 1.57 | 1.22 | 131.38 | 133.37 | 128.5 | 625123 |
| 1775082600 | 128.96 | -1.86 | -1.42 | 128.44999 | 130.41999 | 127.42 | 817506 |
| 1774996200 | 130.82 | 1.18 | 0.91 | 130.71 | 132.51 | 127.1301 | 897757 |
| 1774909800 | 129.63999 | -1.12 | -0.86 | 132.82 | 133.10499 | 129.31 | 967937 |
| 1774650600 | 130.76 | 2.94 | 2.30 | 128.53 | 131.665 | 127.84 | 627889 |
| 1774564200 | 127.82 | -2.39 | -1.84 | 130.01 | 131.62 | 127.48 | 1009536 |
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.
