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 | -3.67 | -3.14562441073 | 116.67 | 123.62 | 106.28 | 8090839 | 109.66210538 | CS |
| 4 | -31.22 | -21.6474830121 | 144.22 | 152.425 | 106.28 | 3842319 | 115.86830391 | CS |
| 12 | -3.38 | -2.90427908575 | 116.38 | 163.13 | 103.73 | 2779539 | 122.39017063 | CS |
| 26 | 24.97 | 28.3653300011 | 88.03 | 163.13 | 86.12 | 2355085 | 117.57090287 | CS |
| 52 | 55.18 | 95.4341058457 | 57.82 | 163.13 | 52.61 | 2322080 | 97.60308858 | CS |
| 156 | 73.37 | 185.137522079 | 39.63 | 163.13 | 30.93 | 2650799 | 60.85338906 | CS |
| 260 | 82.69 | 272.814252722 | 30.31 | 163.13 | 28.2401 | 2523845 | 58.99812731 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 112.84 | -3.31 | -2.85 | 118 | 123.52 | 109.38 | 2624784 |
| 1782945300 | 116.15 | -2.99 | -2.51 | 117.11 | 123.62 | 114.17 | 3426963 |
| 1782858900 | 119.14 | 8.48 | 7.66 | 115.73 | 120.34 | 113.6 | 4140395 |
| 1782772500 | 110.66 | 3.71 | 3.47 | 110.14 | 111.94 | 107.05 | 3069854 |
| 1782513300 | 106.95 | -6.23 | -5.50 | 112.78 | 112.78 | 106.28 | 27196212 |
| 1782426900 | 113.18 | -3.49 | -2.99 | 116.67 | 118.4163 | 108.5094 | 2620772 |
| 1782340500 | 116.67 | -3.97 | -3.29 | 120.8 | 123.82 | 115.5 | 2332190 |
| 1782254100 | 120.64 | -8.43 | -6.53 | 125 | 125.9 | 120.18 | 1848081 |
| 1782167700 | 129.07 | 3.17 | 2.52 | 129 | 129.99 | 125.01 | 1711525 |
| 1781822100 | 125.9 | 2.59 | 2.10 | 129 | 129 | 119.019 | 4069317 |
| 1781735700 | 123.31 | -2.31 | -1.84 | 127.9 | 129.68 | 122.8755 | 2030274 |
| 1781649300 | 125.62 | -0.21 | -0.17 | 125.83 | 129.72999 | 124.5 | 1660485 |
| 1781562900 | 125.83 | 3.95 | 3.24 | 126.55 | 126.55 | 120 | 1987048 |
| 1781303700 | 121.88 | 2.2 | 1.84 | 119.68 | 127.97 | 119.68 | 2457919 |
| 1781217300 | 119.68 | 7.73 | 6.90 | 113.98 | 120.25 | 111.79 | 2413189 |
| 1781130900 | 111.95 | -7.32 | -6.14 | 120.39 | 120.39 | 109.79 | 3401675 |
| 1781044500 | 119.27 | -6.38 | -5.08 | 128.08 | 128.82 | 114.008 | 2817592 |
| 1780958100 | 125.65 | -5.92 | -4.50 | 135.99 | 135.99 | 124.02 | 2079718 |
| 1780698900 | 131.57 | -18.75 | -12.47 | 149 | 149 | 130.115 | 2324615 |
| 1780612500 | 150.32 | 3.85 | 2.63 | 144.22 | 152.425 | 139.76 | 1416239 |
| 1780526100 | 146.47 | -5.75 | -3.78 | 151.06 | 154.53 | 143.86 | 2459971 |
| 1780439700 | 152.22 | 7.2 | 4.96 | 146.415 | 153.22999 | 143.96 | 1547643 |
| 1780353300 | 145.02 | -11.38 | -7.28 | 149.3 | 153 | 141.49 | 2499699 |
| 1780094100 | 156.4 | 19.23 | 14.02 | 155.96 | 163.13 | 148.11009 | 4437996 |
| 1780007700 | 137.16999 | 1.39 | 1.02 | 136.08 | 138.91 | 131.8 | 1409094 |
| 1779921300 | 135.78 | 4.57 | 3.48 | 130.12 | 137.60499 | 127.32 | 1834804 |
| 1779834900 | 131.21 | 0.71 | 0.54 | 135 | 136.57 | 128 | 2370236 |
| 1779489300 | 130.5 | 9.48 | 7.83 | 121.775 | 131.15 | 117.39 | 2804188 |
| 1779402900 | 121.02 | -4.4 | -3.51 | 126 | 126 | 119.4406 | 3305420 |
| 1779316500 | 125.42 | -1.7 | -1.34 | 127.685 | 128.85 | 122.3937 | 1978496 |
| 1779230100 | 127.12 | -7.36 | -5.47 | 129.68 | 132.13999 | 123.2578 | 2675615 |
| 1779143700 | 134.47999 | -9.81 | -6.80 | 148 | 148 | 131.3 | 2552627 |
| 1778884500 | 144.29 | 1.54 | 1.08 | 138 | 147.25989 | 133.6 | 2865485 |
| 1778798100 | 142.75 | 6.38 | 4.68 | 134.51 | 144.12 | 123.4 | 3155300 |
| 1778711700 | 136.37 | 11 | 8.77 | 149.38999 | 156.78 | 133.86 | 6068888 |
| 1778625300 | 125.37 | -0.89 | -0.70 | 126.26 | 127.8 | 120.0601 | 5656436 |
| 1778538900 | 126.26 | 0.35 | 0.28 | 126.3 | 134.32 | 124.72 | 3155307 |
| 1778279700 | 125.91 | 5.05 | 4.18 | 123.81 | 127.02 | 123 | 1695110 |
| 1778193300 | 120.86 | -5.22 | -4.14 | 127.46 | 131.25 | 120.73 | 1784413 |
| 1778106900 | 126.08 | 2.74 | 2.22 | 124.3 | 127.37 | 121.08 | 1848369 |
| 1778020500 | 123.34 | 6.41 | 5.48 | 119.46 | 125.71 | 118.46 | 1268535 |
| 1777934100 | 116.93 | -3 | -2.50 | 119.28 | 121.595 | 113.0801 | 1342215 |
| 1777674900 | 119.93 | 0.8 | 0.67 | 119 | 123.29 | 118.21 | 1156998 |
| 1777588500 | 119.13 | 4.86 | 4.25 | 116.8 | 120.555 | 115 | 1390733 |
| 1777502100 | 114.27 | -2.27 | -1.95 | 118 | 118.74 | 112.85 | 1176782 |
| 1777415700 | 116.54 | -6.04 | -4.93 | 121.35 | 122.41 | 113.57 | 1694812 |
| 1777329300 | 122.58 | 1.17 | 0.96 | 122.46 | 124.499 | 116.89 | 1827049 |
| 1777070100 | 121.41 | -2.95 | -2.37 | 127.49 | 128 | 119.63 | 1463543 |
| 1776983700 | 124.36 | 8.17 | 7.03 | 118.44 | 128.9899 | 116.66 | 2870960 |
| 1776897300 | 116.19 | 8.14 | 7.53 | 110.32 | 119.3299 | 110.23 | 1788039 |
| 1776810900 | 108.05 | 1.56 | 1.46 | 107.08 | 110.58 | 106.63 | 1323706 |
| 1776724500 | 106.49 | -4.9 | -4.40 | 109.81 | 111.4 | 106.05 | 1350052 |
| 1776465300 | 111.39 | 4.56 | 4.27 | 108 | 112.1778 | 105.5 | 2939409 |
| 1776378900 | 106.83 | -3.29 | -2.99 | 109.48 | 110.17 | 103.73 | 2007999 |
| 1776292500 | 110.12 | -4.8 | -4.18 | 116.45 | 120.87 | 108.81 | 2419158 |
| 1776206100 | 114.92 | 3.37 | 3.02 | 113.08 | 115.35 | 109.67 | 1835811 |
| 1776119700 | 111.55 | -6.42 | -5.44 | 117.88 | 118.235 | 110.97 | 1598653 |
| 1775860500 | 117.97 | 4.38 | 3.86 | 113.59 | 119.87 | 113.035 | 1324632 |
| 1775774100 | 113.59 | -2.82 | -2.42 | 116.38 | 118.45 | 112.38 | 1325030 |
| 1775687700 | 116.41 | 7.23 | 6.62 | 118.94 | 120.975 | 114.76 | 1999074 |
| 1775601300 | 109.18 | 1.12 | 1.04 | 108.05 | 109.745 | 105.815 | 1720468 |
| 1775514900 | 108.06 | -5.02 | -4.44 | 112.62 | 113.9699 | 107.1 | 1508906 |
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.
