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 | 10.1015 | 8.56494827879 | 117.94 | 129 | 116.77 | 27025464 | 121.68545208 | CS |
| 4 | 35.4015 | 38.2140544041 | 92.64 | 129 | 91 | 30134355 | 112.23597603 | CS |
| 12 | 50.4065 | 64.9275455658 | 77.635 | 129 | 76.31 | 23185737 | 95.22174724 | CS |
| 26 | 51.4565 | 67.1887445322 | 76.585 | 129 | 72.8 | 22914078 | 86.30418154 | CS |
| 52 | 64.2465 | 100.707735716 | 63.795 | 129 | 63.72 | 21597194 | 78.41446531 | CS |
| 156 | 77.8215 | 154.961170848 | 50.22 | 129 | 44.5 | 20143604 | 62.35134858 | CS |
| 260 | 75.2915 | 142.732701422 | 52.75 | 129 | 38.605 | 19985069 | 57.67663059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439700 | 128 | 6.67 | 5.50 | 122.41 | 128.22 | 122.41 | 26683435 |
| 1780353300 | 121.33 | 0.91 | 0.76 | 119.88 | 121.95 | 118.3 | 23954652 |
| 1780094100 | 120.42 | 1.78 | 1.50 | 117.8 | 121.43 | 117.0083 | 42165673 |
| 1780007700 | 118.64 | -1.03 | -0.86 | 120.355 | 120.72 | 117.96 | 20623799 |
| 1779921300 | 119.67 | 1.34 | 1.13 | 117.94 | 120.39 | 116.77 | 21708987 |
| 1779834900 | 118.33 | -2.08 | -1.73 | 120.54 | 120.77 | 117.095 | 26598638 |
| 1779489300 | 120.41 | 2.21 | 1.87 | 118.455 | 120.79 | 117.68 | 22225701 |
| 1779402900 | 118.2 | 3.85 | 3.37 | 113.96 | 118.6 | 113.57 | 22695882 |
| 1779316500 | 114.35 | -1.03 | -0.89 | 115.69 | 116.9195 | 113.85 | 26150349 |
| 1779230100 | 115.38 | -3.5 | -2.94 | 117.04 | 118.5 | 114.79 | 32507168 |
| 1779143700 | 118.88 | 0.67 | 0.57 | 118.54 | 119.39 | 116.03 | 24755368 |
| 1778884500 | 118.21 | 2.68 | 2.32 | 114.5 | 118.83 | 114 | 38493904 |
| 1778798100 | 115.53 | 13.66 | 13.41 | 117.55 | 119.36 | 113.97 | 70902995 |
| 1778711700 | 101.87 | 2.58 | 2.60 | 99.4 | 102.01 | 99.29 | 43748240 |
| 1778625300 | 99.29 | 0.57 | 0.58 | 99.76 | 99.93 | 97.77 | 28789110 |
| 1778538900 | 98.72 | 2.15 | 2.23 | 96.175 | 98.83 | 95.325 | 31841158 |
| 1778279700 | 96.57 | 4.41 | 4.79 | 93.3304 | 97.02 | 93.14 | 24649064 |
| 1778193300 | 92.16 | 0.52 | 0.57 | 92 | 92.73 | 91.61 | 17053495 |
| 1778106900 | 91.64 | -2.66 | -2.82 | 92.64 | 93.42 | 91 | 27010938 |
| 1778020500 | 94.3 | 1.67 | 1.80 | 93.8 | 94.715 | 93.38 | 13428565 |
| 1777934100 | 92.63 | 0.78 | 0.85 | 91.85 | 93.1 | 91.19 | 12679156 |
| 1777674900 | 91.85 | 0.35 | 0.38 | 91.75 | 92.92 | 91.16 | 16089832 |
| 1777588500 | 91.5 | 1.93 | 2.15 | 89.815 | 91.67 | 89.32 | 21684087 |
| 1777502100 | 89.57 | 2.71 | 3.12 | 87.32 | 89.63 | 86.835 | 15417099 |
| 1777415700 | 86.86 | -1.4 | -1.59 | 88.55 | 88.55 | 85.775 | 16888007 |
| 1777329300 | 88.26 | -0.75 | -0.84 | 89.48 | 89.5 | 87.64 | 13811376 |
| 1777070100 | 89.01 | 0.42 | 0.47 | 87.405 | 89.73 | 87.405 | 18971251 |
| 1776983700 | 88.59 | -1.21 | -1.35 | 89.37 | 89.99 | 88.27 | 21139171 |
| 1776897300 | 89.8 | 0.1 | 0.11 | 89.94 | 90.45 | 89.48 | 16986367 |
| 1776810900 | 89.7 | 1.99 | 2.27 | 87.88 | 89.8 | 87.16 | 18648448 |
| 1776724500 | 87.71 | 1.46 | 1.69 | 86.195 | 88.35 | 85.8582 | 16676011 |
| 1776465300 | 86.25 | 1.75 | 2.07 | 85.19 | 86.375 | 84.6 | 20321461 |
| 1776378900 | 84.5 | 2.14 | 2.60 | 82.08 | 84.53 | 82 | 14604658 |
| 1776292500 | 82.36 | -0.25 | -0.30 | 82.275 | 82.66 | 80.875 | 14991211 |
| 1776206100 | 82.61 | 0.26 | 0.32 | 82 | 82.65 | 81.36 | 17853221 |
| 1776119700 | 82.35 | 0.13 | 0.16 | 82.015 | 82.39 | 81.25 | 19997140 |
| 1775860500 | 82.22 | -0.95 | -1.14 | 83.89 | 84.55 | 81.62 | 17039094 |
| 1775774100 | 83.17 | -0.53 | -0.63 | 83.85 | 84.77 | 82.15 | 17523147 |
| 1775687700 | 83.7 | 3.02 | 3.74 | 82.305 | 83.74 | 81.51 | 18990685 |
| 1775601300 | 80.68 | 0.25 | 0.30 | 80.02 | 80.89 | 79.42 | 13315675 |
| 1775514900 | 80.435 | 1.42 | 1.79 | 79.1 | 80.48 | 79.02 | 16383866 |
| 1775169300 | 79.02 | 1.09 | 1.40 | 76.73 | 79.1 | 76.54 | 12638318 |
| 1775082900 | 77.93 | 0.34 | 0.44 | 78 | 79.12 | 77.815 | 21172770 |
| 1774996500 | 77.59 | 0.55 | 0.71 | 77.89 | 78.19 | 76.31 | 15272905 |
| 1774910100 | 77.04 | -2.88 | -3.60 | 79.86 | 80.39 | 76.59 | 24303005 |
| 1774650900 | 79.92 | -2.24 | -2.73 | 81.975 | 82.1 | 79.4 | 20217578 |
| 1774564500 | 82.16 | 0.33 | 0.40 | 82.07 | 83.11 | 81.81 | 26252602 |
| 1774478100 | 81.83 | 0.97 | 1.20 | 81 | 82.68 | 80.89 | 22687153 |
| 1774391700 | 80.86 | 2.04 | 2.59 | 78.13 | 80.935 | 78.13 | 23430568 |
| 1774305300 | 78.82 | 1.17 | 1.51 | 78.64 | 79.51 | 78.42 | 19839924 |
| 1774046100 | 77.65 | -0.86 | -1.10 | 78.445 | 79.04 | 77.42 | 22182046 |
| 1773959700 | 78.51 | 0.91 | 1.17 | 77.55 | 78.88 | 76.93 | 17298358 |
| 1773873300 | 77.6 | -1.67 | -2.11 | 79.74 | 80.0336 | 77.525 | 18686378 |
| 1773786900 | 79.27 | 0.37 | 0.47 | 79.18 | 80.05 | 78.82 | 16142979 |
| 1773700500 | 78.9 | 0.57 | 0.73 | 78.92 | 79.17 | 78.19 | 14571283 |
| 1773441300 | 78.33 | 0.59 | 0.76 | 78.07 | 79.26 | 77.935 | 18951408 |
| 1773354900 | 77.74 | -0.36 | -0.46 | 77.1 | 78.13 | 76.95 | 19524117 |
| 1773268500 | 78.1 | 0.4 | 0.51 | 77.635 | 78.495 | 77.12 | 14446777 |
| 1773182100 | 77.7 | 1.49 | 1.96 | 77.14 | 79.01 | 77.1 | 24836310 |
| 1773095700 | 76.21 | -2.43 | -3.09 | 77.18 | 77.18 | 75.21 | 32334033 |
| 1772840100 | 78.64 | -1.37 | -1.71 | 78.63 | 79.515 | 78.35 | 20250013 |
| 1772753700 | 80.01 | -0.86 | -1.06 | 79.99 | 81.165 | 79.05 | 26470690 |
| 1772667300 | 80.87 | 1.91 | 2.42 | 79.2 | 80.96 | 78.53 | 20234006 |
| 1772580900 | 78.96 | -0.46 | -0.58 | 78.3 | 79.44 | 77.57 | 17403016 |
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.
