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 | 4.45 | 3.84117393181 | 115.85 | 122 | 114.75 | 26175457 | 118.65703391 | DE |
| 4 | 2.75 | 2.33943002977 | 117.55 | 122 | 113.9 | 24599035 | 117.81145237 | DE |
| 12 | -18.05 | -13.046620889 | 138.35 | 143.05 | 113.9 | 25658277 | 123.7834875 | DE |
| 26 | -5.75 | -4.56168187227 | 126.05 | 148.9 | 113.9 | 27066964 | 130.78222128 | DE |
| 52 | -36.2 | -23.1309904153 | 156.5 | 165.05 | 113.9 | 28084764 | 134.80737461 | DE |
| 156 | 60.32 | 100.566855619 | 59.98 | 173.65 | 57.8 | 29867799 | 108.75611506 | DE |
| 260 | 53.4 | 79.8206278027 | 66.9 | 173.65 | 29.1 | 29913507 | 85.73653017 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728577800 | 120.2 | 0.05 | 0.04 | 120.5 | 122 | 119.3 | 31375252 |
| 1728491400 | 120.15 | 3.85 | 3.31 | 116.5 | 120.3 | 115.85 | 33286016 |
| 1728405000 | 116.3 | -0.8 | -0.68 | 116.35 | 117.25 | 115.7 | 21065162 |
| 1728318600 | 117.1 | -1.1 | -0.93 | 119.1 | 119.1 | 114.75 | 25290063 |
| 1728059400 | 118.2 | 2.2 | 1.90 | 115.85 | 118.55 | 115.7 | 19860793 |
| 1727973000 | 116 | 0.15 | 0.13 | 115.05 | 117 | 113.9 | 27410462 |
| 1727886600 | 115.85 | -0.75 | -0.64 | 116.45 | 117.35 | 115.75 | 22107775 |
| 1727800200 | 116.6 | -0.05 | -0.04 | 116.7 | 117 | 115.8 | 23957729 |
| 1727713800 | 116.65 | -0.55 | -0.47 | 116.55 | 117.5 | 116.25 | 21517140 |
| 1727454600 | 117.2 | 0.15 | 0.13 | 117 | 117.5 | 116.25 | 25177941 |
| 1727368200 | 117.05 | -0.5 | -0.43 | 118.7 | 118.9 | 116.1 | 22176425 |
| 1727281800 | 117.55 | -2.05 | -1.71 | 118.9 | 119.5 | 117.35 | 14868635 |
| 1727195400 | 119.6 | 0.75 | 0.63 | 119.55 | 120.1 | 118.1 | 20539950 |
| 1727109000 | 118.85 | 1 | 0.85 | 117.4 | 119.35 | 117.3 | 53162654 |
| 1726849800 | 117.85 | -0.5 | -0.42 | 118.05 | 118.7 | 116.45 | 42505360 |
| 1726763400 | 118.35 | 0.2 | 0.17 | 119.4 | 121.4 | 115.85 | 24202062 |
| 1726677000 | 118.15 | 1.2 | 1.03 | 117.2 | 118.95 | 117 | 21000462 |
| 1726590600 | 116.95 | -0.2 | -0.17 | 118 | 118.7 | 116.95 | 21167289 |
| 1726504200 | 117.15 | -0.75 | -0.64 | 117.85 | 118.2 | 117 | 10905267 |
| 1726245000 | 117.9 | 0.55 | 0.47 | 117.55 | 118.9 | 117.15 | 12826870 |
| 1726158600 | 117.35 | -0.05 | -0.04 | 118.5 | 119.15 | 116.45 | 51296141 |
| 1726072200 | 117.4 | -2.1 | -1.76 | 119.65 | 120.3 | 116.2 | 35116898 |
| 1725985800 | 119.5 | -3 | -2.45 | 121.9 | 122.6 | 119.35 | 15846600 |
| 1725899400 | 122.5 | 1.85 | 1.53 | 121.5 | 123.2 | 121.2 | 26083193 |
| 1725640200 | 120.65 | -2.65 | -2.15 | 122.95 | 123.3 | 120.65 | 16948516 |
| 1725553800 | 123.3 | -0.15 | -0.12 | 123.3 | 126.2 | 122.6 | 13703043 |
| 1725467400 | 123.45 | -2.5 | -1.98 | 123.05 | 123.8 | 121.75 | 17701998 |
| 1725381000 | 125.95 | -2.4 | -1.87 | 128.44999 | 128.6 | 125.95 | 47617954 |
| 1725294600 | 128.35 | -0.4 | -0.31 | 129 | 129 | 127.7 | 8190813 |
| 1725035400 | 128.75 | 0.6 | 0.47 | 128.69999 | 129.35 | 127.9 | 37420590 |
| 1724949000 | 128.15 | 1.85 | 1.46 | 128.85 | 129.85 | 127 | 21757478 |
| 1724862600 | 126.3 | -1.25 | -0.98 | 127.95 | 127.95 | 126.2 | 10651070 |
| 1724776200 | 127.55 | -0.15 | -0.12 | 127 | 128.1 | 126.6 | 12168893 |
| 1724430600 | 127.7 | 0.1 | 0.08 | 128.3 | 128.4 | 127.2 | 10071746 |
| 1724344200 | 127.6 | 1.2 | 0.95 | 125.5 | 128 | 125.5 | 8511218 |
| 1724257800 | 126.4 | -1.4 | -1.10 | 127.85 | 128.65 | 125.8 | 24023108 |
| 1724171400 | 127.8 | -2 | -1.54 | 129.5 | 129.69999 | 127.3 | 8379628 |
| 1724085000 | 129.8 | 2.15 | 1.68 | 127.7 | 130 | 127.15 | 29570970 |
| 1723825800 | 127.65 | -0.3 | -0.23 | 128.19999 | 128.94999 | 127.15 | 10651163 |
| 1723739400 | 127.95 | 1 | 0.79 | 127.85 | 128.5 | 127.2 | 7435212 |
| 1723653000 | 126.95 | -0.15 | -0.12 | 128.8 | 128.8 | 126.05 | 13607766 |
| 1723566600 | 127.1 | -0.2 | -0.16 | 127.45 | 127.75 | 125.9 | 11056112 |
| 1723480200 | 127.3 | 4.05 | 3.29 | 123.4 | 127.35 | 123.4 | 21193243 |
| 1723221000 | 123.25 | -1.75 | -1.40 | 125.1 | 126 | 123.15 | 19627414 |
| 1723134600 | 125 | -0.2 | -0.16 | 123.6 | 125.2 | 122.65 | 22169158 |
| 1723048200 | 125.2 | 1.85 | 1.50 | 123.85 | 126.55 | 122.95 | 20046180 |
| 1722961800 | 123.35 | 2.1 | 1.73 | 122.4 | 124.75 | 121.7 | 81755285 |
| 1722875400 | 121.25 | -6 | -4.72 | 124.6 | 124.75 | 120.8 | 99693071 |
| 1722616200 | 127.25 | -3.2 | -2.45 | 127.85 | 130.69999 | 126.9 | 27634931 |
| 1722529800 | 130.44999 | -2.1 | -1.58 | 132.65 | 133.05 | 130.3 | 19625379 |
| 1722443400 | 132.55 | 0.45 | 0.34 | 132.94999 | 133.94999 | 132.55 | 25029188 |
| 1722357000 | 132.1 | 1.15 | 0.88 | 131 | 133.3 | 130.69999 | 18452267 |
| 1722270600 | 130.94999 | 0 | 0.00 | 131.75 | 135.1 | 130.94999 | 71280469 |
| 1722011400 | 130.94999 | 2.1 | 1.63 | 128 | 131.19999 | 127.65 | 31600276 |
| 1721925000 | 128.85 | -14.2 | -9.93 | 133.05 | 134.1 | 128.85 | 44077528 |
| 1721838600 | 143.05 | 1.35 | 0.95 | 140.44999 | 143.05 | 139.55 | 17686880 |
| 1721752200 | 141.69999 | 2 | 1.43 | 139.55 | 142.19999 | 139.15 | 29833294 |
| 1721665800 | 139.69999 | 1.05 | 0.76 | 138.75 | 141.19999 | 138.75 | 19769635 |
| 1721406600 | 138.65 | -0.2 | -0.14 | 138.35 | 140.55 | 137.85 | 15632607 |
| 1721320200 | 138.85 | 0.9 | 0.65 | 139.15 | 140.15 | 138.3 | 11093041 |
| 1721233800 | 137.94999 | 0.15 | 0.11 | 137.85 | 139.15 | 137.75 | 16463868 |
| 1721147400 | 137.8 | 1.4 | 1.03 | 135.35 | 138.9 | 135 | 14721652 |
| 1721061000 | 136.4 | -1.35 | -0.98 | 137.3 | 137.9 | 135.35 | 13688891 |
| 1720801800 | 137.75 | -2.5 | -1.78 | 141.25 | 141.6 | 137.5 | 18189069 |
| 1720715400 | 140.25 | 0.55 | 0.39 | 140.05 | 142.05 | 139.25 | 18320170 |
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
