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 | -0.15 | -0.157811678064 | 95.05 | 104.7799 | 91.78 | 19271746 | 97.14826063 | CS |
| 4 | -24.56 | -20.5591829901 | 119.46 | 136.25 | 81.81 | 28491724 | 99.1692468 | CS |
| 12 | -59.73 | -38.6276919097 | 154.63 | 197 | 81.81 | 21805934 | 134.22279184 | CS |
| 26 | -61.37 | -39.271773213 | 156.27 | 197 | 81.81 | 21292055 | 136.80912331 | CS |
| 52 | -317.585 | -76.9931027795 | 412.485 | 457.22 | 81.81 | 17785975 | 190.73673558 | CS |
| 156 | -286.88 | -75.1427523705 | 381.78 | 1999 | 81.81 | 12034162 | 283.63484493 | CS |
| 260 | -537.35 | -84.9901146698 | 632.25 | 1999 | 81.81 | 7499052 | 286.41588547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 94.64 | 0.75 | 0.80 | 98.6 | 100.12 | 93.35 | 16225660 |
| 1783636500 | 93.89 | 0.02 | 0.02 | 93.88 | 96.7999 | 92.8348 | 13773832 |
| 1783550100 | 93.87 | -3.49 | -3.58 | 93.681 | 95.04 | 91.78 | 17765833 |
| 1783463700 | 97.36 | -3.41 | -3.38 | 101.08 | 103.56 | 96.96 | 18134760 |
| 1783377300 | 100.77 | 0 | 0.00 | 95.05 | 104.7799 | 94.63 | 27412383 |
| 1783031700 | 100.77 | 7.38 | 7.90 | 99.85 | 104.11 | 97.57 | 34648978 |
| 1782945300 | 93.39 | 6.46 | 7.43 | 87.695 | 98.525 | 86.2 | 34448352 |
| 1782858900 | 86.93 | -5.75 | -6.20 | 86.205 | 88.2602 | 83.42 | 35592618 |
| 1782772500 | 92.68 | 10.37 | 12.60 | 85.67 | 94.37 | 82.72 | 44816560 |
| 1782513300 | 82.31 | -3.02 | -3.54 | 83.23 | 87.67 | 81.81 | 45605304 |
| 1782426900 | 85.33 | -8.8 | -9.35 | 94.64 | 94.72 | 85 | 45138087 |
| 1782340500 | 94.13 | -9.71 | -9.35 | 102.48 | 102.97 | 92.28 | 40010014 |
| 1782254100 | 103.84 | -5.62 | -5.13 | 106.535 | 107.755 | 103.52 | 22438246 |
| 1782167700 | 109.46 | -3.07 | -2.73 | 116 | 120 | 107.31 | 25194632 |
| 1781822100 | 112.53 | -4.03 | -3.46 | 117.6 | 117.75 | 107.85 | 35447567 |
| 1781735700 | 116.56 | -6.25 | -5.09 | 123.01 | 125.4199 | 116.36 | 17969475 |
| 1781649300 | 122.81 | -8.33 | -6.35 | 129.38 | 131.695 | 122.5 | 17692354 |
| 1781562900 | 131.13999 | 7.17 | 5.78 | 133.22 | 136.25 | 130.632 | 19909011 |
| 1781303700 | 123.97 | 3.82 | 3.18 | 119.46 | 128.6 | 117.27 | 16804161 |
| 1781217300 | 120.15 | 4.8 | 4.16 | 116.18 | 121.1 | 113.2675 | 17516117 |
| 1781130900 | 115.35 | -1.67 | -1.43 | 116.32 | 120.9399 | 115 | 15605322 |
| 1781044500 | 117.02 | -10.18 | -8.00 | 122.84 | 125.55 | 114.206 | 22956793 |
| 1780958100 | 127.2 | 6.76 | 5.61 | 125.84 | 129 | 123.145 | 20904767 |
| 1780698900 | 120.44 | -8.93 | -6.90 | 124.25 | 125.2953 | 114.31 | 41839094 |
| 1780612500 | 129.37 | 2.83 | 2.23 | 126.78 | 131.47 | 125.65 | 24547351 |
| 1780526100 | 126.545 | -9.54 | -7.01 | 134.5 | 138.18 | 125 | 20998976 |
| 1780439700 | 136.08 | -13.7 | -9.15 | 142.77 | 142.8 | 134.11 | 30958156 |
| 1780353300 | 149.78 | -9.31 | -5.85 | 148.465 | 153.87 | 144.29 | 17740174 |
| 1780094100 | 159.09 | 7.45 | 4.91 | 149.925 | 162.06 | 148.19999 | 19203976 |
| 1780007700 | 151.63999 | -2.56 | -1.66 | 148.97999 | 153.63999 | 144.3 | 16251690 |
| 1779921300 | 154.19999 | -5.73 | -3.58 | 156.76 | 157.55 | 153.8221 | 11782677 |
| 1779834900 | 159.93 | 0.04 | 0.03 | 160.86 | 167 | 159.28 | 11718675 |
| 1779489300 | 159.88999 | -4.96 | -3.01 | 164.26 | 165.66 | 159.24 | 12734502 |
| 1779402900 | 164.85 | -0.96 | -0.58 | 164.28 | 168.71 | 160.57 | 10495193 |
| 1779316500 | 165.81 | 1.18 | 0.72 | 165.87 | 169.23 | 163.26 | 9825172 |
| 1779230100 | 164.63 | -2 | -1.20 | 163.94999 | 168.49 | 163.5 | 9952573 |
| 1779143700 | 166.63 | -10.79 | -6.08 | 169.175 | 169.175 | 162.02 | 19282799 |
| 1778884500 | 177.42 | -9.55 | -5.11 | 182.13 | 182.23 | 173.61 | 19600159 |
| 1778798100 | 186.97 | 8.94 | 5.02 | 177.85 | 193 | 174.64 | 15820587 |
| 1778711700 | 178.03 | -6.39 | -3.46 | 182.205 | 182.48 | 175.57 | 12460142 |
| 1778625300 | 184.42 | -11.52 | -5.88 | 191.325 | 192.2374 | 179.85 | 14717954 |
| 1778538900 | 195.94 | 8.35 | 4.45 | 189.3 | 197 | 182.31 | 16026939 |
| 1778279700 | 187.59 | 7.75 | 4.31 | 178.68 | 187.77 | 177.6 | 15937310 |
| 1778193300 | 179.84 | -6.98 | -3.74 | 184.7 | 184.7 | 175.72 | 15879436 |
| 1778106900 | 186.82 | -0.08 | -0.04 | 184.565 | 188.26 | 178.94 | 14272439 |
| 1778020500 | 186.9 | 3.1 | 1.69 | 189.55 | 190.41 | 183.72 | 15142586 |
| 1777934100 | 183.8 | 6.63 | 3.74 | 180.9 | 186.005 | 178.49 | 18156961 |
| 1777674900 | 177.17 | 11.72 | 7.08 | 170.87 | 180.38 | 169.43 | 21604636 |
| 1777588500 | 165.44999 | 7.26 | 4.59 | 161.77 | 166.84 | 159.001 | 12333179 |
| 1777502100 | 158.19 | -7.52 | -4.54 | 165.71 | 165.74 | 156.11009 | 15104264 |
| 1777415700 | 165.71 | -3.49 | -2.06 | 163.87 | 166.84 | 159.6801 | 13796595 |
| 1777329300 | 169.2 | -1.82 | -1.06 | 170.92 | 175.75 | 167.61 | 13218754 |
| 1777070100 | 171.02 | -1.45 | -0.84 | 176.875 | 177.28 | 169.0101 | 14085523 |
| 1776983700 | 172.47 | -6.89 | -3.84 | 175.88 | 180.92 | 171.5401 | 19493892 |
| 1776897300 | 179.36 | 15.39 | 9.39 | 174.93 | 183.24 | 175 | 31894317 |
| 1776810900 | 163.97 | -6.84 | -4.00 | 170.61 | 172.9 | 163.75 | 22046316 |
| 1776724500 | 170.81 | 4.29 | 2.58 | 162.29499 | 171.06 | 160.635 | 22105659 |
| 1776465300 | 166.52 | 17.58 | 11.80 | 154.63 | 173.15 | 153.77 | 52072304 |
| 1776378900 | 148.94 | 5.4 | 3.76 | 143.07 | 149.16 | 139.35 | 17588870 |
| 1776292500 | 143.54 | 6.13 | 4.46 | 139.75 | 143.75 | 135.49 | 13789828 |
| 1776206100 | 137.41 | 5.05 | 3.82 | 137.94 | 143.69999 | 136.32 | 20607151 |
| 1776119700 | 132.36 | 3.72 | 2.89 | 126.65 | 132.49 | 125.04 | 12541091 |
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.
