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 | -0.7 | -0.567951318458 | 123.25 | 123.66 | 120.43 | 14655 | 121.92663939 | SP |
| 4 | 8.43 | 7.38696109359 | 114.12 | 123.66 | 112.64 | 11502 | 119.94919838 | SP |
| 12 | 23.26 | 23.4263269211 | 99.29 | 123.66 | 98.2883 | 6254 | 115.10018581 | SP |
| 26 | 14.31 | 13.2206208426 | 108.24 | 123.66 | 98.15 | 8295 | 109.52906716 | SP |
| 52 | 26.96 | 28.203787007 | 95.59 | 123.66 | 87.64 | 7387 | 105.36985121 | SP |
| 156 | 31.8 | 35.041322314 | 90.75 | 123.66 | 77.7 | 7388 | 95.65989779 | SP |
| 260 | 7.8 | 6.79738562092 | 114.75 | 123.66 | 77.44 | 8744 | 96.04954447 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 122.05 | 1.2 | 0.99 | 122.19 | 122.2299 | 121.36 | 16370 |
| 1781735400 | 120.85 | -1.53 | -1.25 | 122.89 | 122.89 | 120.43 | 12244 |
| 1781649000 | 122.3792 | 0.15 | 0.12 | 122.95 | 123.66 | 122.22 | 14099 |
| 1781562600 | 122.2273 | 0.15 | 0.12 | 123.25 | 123.25 | 120.75 | 15906 |
| 1781303400 | 122.08 | 0.38 | 0.31 | 122.62 | 122.62 | 121.25 | 39300 |
| 1781217000 | 121.7 | 1.52 | 1.26 | 120.74 | 121.94 | 120.165 | 31348 |
| 1781130600 | 120.1826 | 0.34 | 0.28 | 120.29 | 121.26 | 119.6 | 17605 |
| 1781044200 | 119.8413 | 3.34 | 2.86 | 116.95 | 119.98 | 116.95 | 6908 |
| 1780957800 | 116.5037 | -0.12 | -0.10 | 117.32 | 117.32 | 116.09 | 2796 |
| 1780698600 | 116.6197 | 0.51 | 0.44 | 116.06 | 117.2 | 116.06 | 4048 |
| 1780612200 | 116.11 | 2.55 | 2.24 | 114.34 | 117.75 | 114.34 | 16279 |
| 1780525800 | 113.565 | 0.31 | 0.28 | 112.95 | 113.6 | 112.64 | 3055 |
| 1780439400 | 113.25 | -1.2 | -1.05 | 113.96 | 114.3399 | 113.045 | 3257 |
| 1780353000 | 114.4519 | -0.09 | -0.08 | 114.46 | 114.96 | 114.175 | 5127 |
| 1780093800 | 114.5435 | -1.09 | -0.94 | 116.1 | 116.11 | 114.54 | 13502 |
| 1780007400 | 115.6288 | 1.34 | 1.17 | 114.26 | 115.6288 | 114.26 | 1259 |
| 1779921000 | 114.2866 | 0.85 | 0.75 | 113.37 | 114.63 | 113.37 | 1462 |
| 1779834600 | 113.4388 | -0.25 | -0.22 | 114.12 | 114.12 | 113.28 | 2470 |
| 1779489000 | 113.6882 | 0.43 | 0.38 | 113.74 | 114.7 | 113.4 | 4307 |
| 1779402600 | 113.2606 | -0.73 | -0.64 | 113.43 | 113.43 | 112.365 | 3432 |
| 1779316200 | 113.9947 | 1.05 | 0.93 | 113.22 | 113.9947 | 113.22 | 1814 |
| 1779229800 | 112.9458 | -0.25 | -0.22 | 112.94 | 113.61 | 112.94 | 2274 |
| 1779143400 | 113.1909 | 0.59 | 0.52 | 112.51 | 113.6 | 112.51 | 3230 |
| 1778884200 | 112.6018 | -1.24 | -1.09 | 113.09 | 113.09 | 112.6018 | 822 |
| 1778797800 | 113.84 | -0.14 | -0.13 | 114.42 | 114.72 | 113.84 | 4740 |
| 1778711400 | 113.9845 | 0.41 | 0.36 | 113.27 | 113.9845 | 113.27 | 1425 |
| 1778625000 | 113.5743 | 2.18 | 1.96 | 111.1 | 113.5743 | 111.1 | 1973 |
| 1778538600 | 111.3952 | -0.89 | -0.79 | 112.54 | 112.54 | 111.3952 | 1426 |
| 1778279400 | 112.2828 | 2.45 | 2.23 | 110.56 | 112.2828 | 110 | 3180 |
| 1778193000 | 109.836 | 0.21 | 0.19 | 109.76 | 110.22 | 109.4299 | 3546 |
| 1778106600 | 109.6251 | 1.38 | 1.27 | 108.42 | 109.8 | 108.42 | 800 |
| 1778020200 | 108.2481 | -2.26 | -2.04 | 109.77 | 109.77 | 108.23 | 5370 |
| 1777933800 | 110.5048 | -0.03 | -0.03 | 110.39 | 111.115 | 110.39 | 1974 |
| 1777674600 | 110.5329 | 0.63 | 0.57 | 110.3 | 110.5329 | 110.3 | 763 |
| 1777588200 | 109.9029 | -0.18 | -0.16 | 109.62 | 109.9029 | 108.775 | 2092 |
| 1777501800 | 110.0796 | -0.1 | -0.09 | 110.19 | 110.19 | 109.25 | 844 |
| 1777415400 | 110.1792 | 0.15 | 0.13 | 110.19 | 110.52 | 109.85 | 2154 |
| 1777329000 | 110.0315 | 1.2 | 1.10 | 108.58 | 110.29 | 108.58 | 2127 |
| 1777069800 | 108.83 | 1.04 | 0.96 | 107.93 | 108.87 | 107.31 | 49433 |
| 1776983400 | 107.7946 | -0.19 | -0.18 | 108.04 | 108.64 | 107.233 | 744 |
| 1776897000 | 107.9856 | 0.54 | 0.50 | 108.18 | 108.18 | 107.5 | 1341 |
| 1776810600 | 107.4499 | -0.68 | -0.63 | 109.12 | 110.05 | 107.44 | 5094 |
| 1776724200 | 108.1258 | 0.22 | 0.20 | 107.84 | 108.455 | 107.84 | 4375 |
| 1776465000 | 107.9066 | 1.61 | 1.51 | 107.24 | 108.565 | 107.24 | 751 |
| 1776378600 | 106.3 | 0.84 | 0.79 | 105.81 | 106.41 | 105.81 | 3104 |
| 1776292200 | 105.4625 | 0.34 | 0.33 | 105.36 | 105.4625 | 104.715 | 2619 |
| 1776205800 | 105.12 | 0.58 | 0.55 | 104.44 | 105.58 | 104.44 | 2516 |
| 1776119400 | 104.5438 | 1.88 | 1.83 | 102.08 | 104.5438 | 101.98 | 5326 |
| 1775860200 | 102.6615 | -2.25 | -2.14 | 105.22 | 105.22 | 102.61 | 2412 |
| 1775773800 | 104.9088 | -0.25 | -0.24 | 104.87 | 104.9088 | 104.15 | 1780 |
| 1775687400 | 105.16 | 1.56 | 1.51 | 106.04 | 106.04 | 104.89 | 4853 |
| 1775601000 | 103.5999 | 1.35 | 1.32 | 103.19 | 104.2 | 103.01 | 8139 |
| 1775514600 | 102.2529 | 1.12 | 1.11 | 101.24 | 102.3 | 101.24 | 5430 |
| 1775169000 | 101.13 | 0.59 | 0.59 | 99.39 | 101.13 | 99.39 | 710 |
| 1775082600 | 100.54 | 0.41 | 0.41 | 100.74 | 100.74 | 100.54 | 587 |
| 1774996200 | 100.13 | 1.84 | 1.87 | 99.35 | 100.13 | 98.86 | 1210 |
| 1774909800 | 98.2883 | -0.07 | -0.07 | 99.29 | 99.29 | 98.2883 | 753 |
| 1774650600 | 98.36 | -2.53 | -2.50 | 100.53 | 100.55 | 98.15 | 25273 |
| 1774564200 | 100.885 | -0.83 | -0.81 | 101.06 | 101.96 | 100.82 | 42737 |
| 1774477800 | 101.71 | 0.23 | 0.23 | 102.39 | 102.39 | 101.55 | 32827 |
| 1774391400 | 101.48 | -0.04 | -0.04 | 100.98 | 101.48 | 100.59 | 902 |
| 1774305000 | 101.52 | 0.77 | 0.76 | 102.28 | 102.96 | 101.5 | 4803 |
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.
