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 | -0.93 | -0.724129876197 | 128.43 | 135.8 | 121.46 | 2147668 | 130.21184901 | CS |
| 4 | 21.94 | 20.7843880258 | 105.56 | 141.46 | 103.12 | 2128823 | 128.94237956 | CS |
| 12 | 6.2 | 5.11129431162 | 121.3 | 143.64 | 97.12 | 1972761 | 122.57105103 | CS |
| 26 | -17.54 | -12.0932156646 | 145.04 | 146.145 | 97.12 | 1781925 | 125.37090704 | CS |
| 52 | -42.82 | -25.1409112259 | 170.32 | 183.91 | 97.12 | 1548435 | 139.99490343 | CS |
| 156 | -49.6 | -28.0067758329 | 177.1 | 263.37 | 97.12 | 1172505 | 173.57704279 | CS |
| 260 | -40.69 | -24.1928771033 | 168.19 | 263.37 | 97.12 | 1022055 | 175.85517763 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 128.37 | 1.67 | 1.32 | 127.22 | 129.36 | 124.655 | 3756939 |
| 1781735700 | 126.7 | -3.39 | -2.61 | 130.47 | 132.9 | 126.4 | 1750702 |
| 1781649300 | 130.09 | -1.21 | -0.92 | 131.5 | 132.99 | 128.76499 | 1854518 |
| 1781562900 | 131.3 | -0.89 | -0.67 | 132.47999 | 135.8 | 131.1 | 2851430 |
| 1781303700 | 132.19 | 3.06 | 2.37 | 129.13 | 133.04 | 127.36 | 2582853 |
| 1781217300 | 129.13 | -0.17 | -0.13 | 128.43 | 130.02 | 126.28 | 1698839 |
| 1781130900 | 129.3 | -4.03 | -3.02 | 131.97999 | 133.38 | 129.04 | 1027776 |
| 1781044500 | 133.33 | -1.48 | -1.10 | 134.35 | 136.185 | 130.33 | 1372063 |
| 1780958100 | 134.81 | 1.77 | 1.33 | 134.37 | 137.81 | 132.94999 | 1889993 |
| 1780698900 | 133.04 | -6.41 | -4.60 | 137.58 | 140.32 | 132.18 | 1641874 |
| 1780612500 | 139.44999 | 2.15 | 1.57 | 139.6 | 140.77 | 137.69999 | 2290406 |
| 1780526100 | 137.3 | -2.42 | -1.73 | 138.27 | 139.62 | 134.19 | 2714573 |
| 1780439700 | 139.72 | -1.26 | -0.89 | 138.625 | 141.32499 | 136.74 | 2816876 |
| 1780353300 | 140.97999 | 15.53 | 12.38 | 128.28 | 141.46 | 127.97 | 3240124 |
| 1780094100 | 125.45 | 9.29 | 8.00 | 119.175 | 125.92 | 118.975 | 4794930 |
| 1780007700 | 116.16 | 1.97 | 1.73 | 114.05 | 116.4 | 112.6 | 1686006 |
| 1779921300 | 114.19 | 5.6 | 5.16 | 111.43 | 116.72 | 111.405 | 1863253 |
| 1779834900 | 108.59 | -2.23 | -2.01 | 110.17 | 110.69 | 108.3 | 1336807 |
| 1779489300 | 110.82 | 3.94 | 3.69 | 106.25 | 111.34 | 106.25 | 1519880 |
| 1779402900 | 106.88 | 0.67 | 0.63 | 105.56 | 107.4 | 103.12 | 1514729 |
| 1779316500 | 106.21 | 1.86 | 1.78 | 105.67 | 107.09 | 103.35 | 1718785 |
| 1779230100 | 104.35 | 0.31 | 0.30 | 104.81 | 106.5294 | 103.14 | 1777597 |
| 1779143700 | 104.04 | 1.97 | 1.93 | 102.19 | 104.88 | 102.18 | 1489757 |
| 1778884500 | 102.07 | -0.09 | -0.09 | 102.08 | 104.39 | 101.03 | 2196032 |
| 1778798100 | 102.16 | 1.76 | 1.75 | 100.6 | 102.89 | 99.54 | 2753189 |
| 1778711700 | 100.4 | 1.1 | 1.11 | 100.985 | 102.25 | 97.34 | 2589606 |
| 1778625300 | 99.3 | -3.24 | -3.16 | 103.4 | 103.68 | 97.12 | 4054925 |
| 1778538900 | 102.54 | -2.25 | -2.15 | 103.86 | 105.13 | 101.51 | 3268426 |
| 1778279700 | 104.79 | -5.41 | -4.91 | 109.64 | 110.15 | 104.41 | 2688671 |
| 1778193300 | 110.2 | 1.2 | 1.10 | 110.05 | 113.58 | 108.31 | 4067578 |
| 1778106900 | 109 | -27.8 | -20.32 | 127.5 | 128.3521 | 106 | 6327095 |
| 1778020500 | 136.8 | 1.5 | 1.11 | 135.37 | 138.44999 | 134.785 | 2235459 |
| 1777934100 | 135.3 | -0.73 | -0.54 | 135.91 | 137.85 | 135.1 | 3058531 |
| 1777674900 | 136.03 | -0.88 | -0.64 | 138.37 | 138.81 | 134.85 | 1013145 |
| 1777588500 | 136.91 | 1.35 | 1.00 | 135.19999 | 137.285 | 133.59 | 1229179 |
| 1777502100 | 135.56 | 2.64 | 1.99 | 133.4 | 136.6 | 132.04 | 1409748 |
| 1777415700 | 132.91999 | -0.19 | -0.14 | 133.525 | 134.81 | 131.19 | 711671 |
| 1777329300 | 133.11 | -2.21 | -1.63 | 135.41 | 135.81 | 132.8 | 1077728 |
| 1777070100 | 135.32 | -1.15 | -0.84 | 136.47 | 136.86 | 133.16999 | 1117323 |
| 1776983700 | 136.47 | -5.97 | -4.19 | 140.96 | 142.595 | 134.88 | 2759147 |
| 1776897300 | 142.44 | 1.03 | 0.73 | 141.75 | 143.63999 | 140.83 | 1561536 |
| 1776810900 | 141.41 | 4.56 | 3.33 | 136.81 | 142.385 | 136.81 | 1714316 |
| 1776724500 | 136.85 | 2.89 | 2.16 | 133.82 | 137.22 | 133.81 | 1097988 |
| 1776465300 | 133.96 | 0.65 | 0.49 | 134.56 | 135.16 | 133.20249 | 1047949 |
| 1776378900 | 133.31 | 3.75 | 2.89 | 130.32499 | 133.68 | 130.33 | 1630422 |
| 1776292500 | 129.56 | -0.48 | -0.37 | 130.5 | 130.94 | 128.28 | 1009447 |
| 1776206100 | 130.04 | -1.85 | -1.40 | 132.22 | 133.8 | 129.77 | 986506 |
| 1776119700 | 131.88999 | 6.36 | 5.07 | 125.36 | 132.36 | 125.25 | 1736673 |
| 1775860500 | 125.53 | -1.22 | -0.96 | 127.09 | 128.565 | 125.38 | 1452710 |
| 1775774100 | 126.75 | 0.02 | 0.02 | 125.45 | 127.35 | 125.31 | 1528522 |
| 1775687700 | 126.73 | 3.04 | 2.46 | 127.215 | 127.475 | 125.665 | 1710301 |
| 1775601300 | 123.69 | 0.22 | 0.18 | 123.47 | 125.2 | 122.82 | 1466146 |
| 1775514900 | 123.47 | 1.46 | 1.20 | 122.01 | 123.745 | 121.785 | 1072426 |
| 1775169300 | 122.01 | 0.61 | 0.50 | 121.22 | 124.19 | 120.155 | 933868 |
| 1775082900 | 121.4 | 0.38 | 0.31 | 121.4 | 122.385 | 120.58 | 2494002 |
| 1774996500 | 121.02 | 2.51 | 2.12 | 119.03 | 121.935 | 117.1 | 791135 |
| 1774910100 | 118.51 | 0.34 | 0.29 | 118.16 | 119.9899 | 117.27 | 1273810 |
| 1774650900 | 118.17 | -3.01 | -2.48 | 120.32 | 120.54 | 117.82 | 1431161 |
| 1774564500 | 121.18 | -0.12 | -0.10 | 121.3 | 122.7294 | 120.49 | 1489997 |
| 1774478100 | 121.3 | -0.6 | -0.49 | 122.23 | 122.7 | 118.835 | 1507381 |
| 1774391700 | 121.9 | 1.74 | 1.45 | 118.86 | 122.52 | 118.815 | 1401492 |
| 1774305300 | 120.16 | -0.11 | -0.09 | 122.945 | 123.1 | 119.3775 | 1765263 |
| 1774046100 | 120.27 | 0.62 | 0.52 | 119.78 | 120.85 | 118.73 | 1289095 |
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.
