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 | -4.445 | -3.81725278028 | 116.445 | 122.32 | 102.33 | 2933146 | 110.32791916 | CS |
| 4 | -33 | -22.7586206897 | 145 | 157.49 | 102.33 | 3913921 | 123.15353788 | CS |
| 12 | -11.4 | -9.23824959481 | 123.4 | 174.1 | 102.33 | 3095160 | 130.65708035 | CS |
| 26 | 20.23 | 22.0442410374 | 91.77 | 174.1 | 77.89 | 2723547 | 117.32399997 | CS |
| 52 | 46.36 | 70.6276660573 | 65.64 | 174.1 | 61.16 | 2242856 | 107.11549447 | CS |
| 156 | 50 | 80.6451612903 | 62 | 174.1 | 37.425 | 1651910 | 79.18325197 | CS |
| 260 | 88.63 | 379.246897732 | 23.37 | 174.1 | 20 | 1369663 | 67.07310223 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 114.13 | 4.49 | 4.10 | 116.54 | 119.82 | 113.53 | 2751390 |
| 1783550100 | 109.64 | 3.71 | 3.50 | 104.94 | 110 | 103.99 | 2269581 |
| 1783463700 | 105.93 | -7.32 | -6.46 | 108.02 | 110.89 | 102.33 | 3895027 |
| 1783377300 | 113.25 | 0.33 | 0.29 | 116.445 | 122.32 | 112.85 | 2816587 |
| 1783031700 | 112.92 | -10.91 | -8.81 | 125.01 | 127.91 | 108.5 | 3530494 |
| 1782945300 | 123.83 | -8.91 | -6.71 | 127.66 | 132.35 | 123.265 | 3614960 |
| 1782858900 | 132.74 | 8.84 | 7.13 | 123.27 | 133.66999 | 121.655 | 3553311 |
| 1782772500 | 123.9 | 9.17 | 7.99 | 115.8 | 125.11 | 110.47 | 3659253 |
| 1782513300 | 114.73 | -8.96 | -7.24 | 118.19 | 119.205 | 113.615 | 18003175 |
| 1782426900 | 123.69 | -0.83 | -0.67 | 132.04499 | 132.5 | 121.52 | 2528992 |
| 1782340500 | 124.52 | -3.69 | -2.88 | 128.76 | 131.479 | 120.01 | 2675966 |
| 1782254100 | 128.21 | -12.14 | -8.65 | 129.85 | 133.75 | 126.9 | 3658465 |
| 1782167700 | 140.35 | -0.82 | -0.58 | 146.22 | 147 | 135.52 | 2403597 |
| 1781822100 | 141.16999 | 11.07 | 8.51 | 135.66999 | 143.01 | 134.5001 | 4324092 |
| 1781735700 | 130.1 | -2.38 | -1.80 | 137.88 | 138.25 | 129.74 | 2364422 |
| 1781649300 | 132.47999 | -10.81 | -7.54 | 143.06 | 144.1762 | 132.02 | 3342928 |
| 1781562900 | 143.29 | -3.27 | -2.23 | 155.01 | 157.49 | 142 | 3075800 |
| 1781303700 | 146.56 | 2.09 | 1.45 | 145 | 151 | 140.03 | 1993130 |
| 1781217300 | 144.47 | 6.35 | 4.60 | 143 | 146.54499 | 137.51499 | 3537960 |
| 1781130900 | 138.12 | -8.72 | -5.94 | 143.25 | 149.24 | 136.77 | 2468590 |
| 1781044500 | 146.84 | -5.19 | -3.41 | 157.58 | 158.51 | 130.27 | 2700300 |
| 1780958100 | 152.03 | 6.72 | 4.62 | 154.24 | 159.63 | 149.32 | 3503418 |
| 1780698900 | 145.31 | -24.04 | -14.20 | 160.61 | 161.8 | 142.11 | 4359634 |
| 1780612500 | 169.35 | -1.31 | -0.77 | 166.32 | 171.279 | 157.51 | 2142331 |
| 1780526100 | 170.66 | 3.88 | 2.33 | 166.11 | 174.1 | 161.8925 | 2424089 |
| 1780439700 | 166.78 | 19.3 | 13.09 | 148.33 | 167.71 | 148 | 3305050 |
| 1780353300 | 147.47999 | 2.02 | 1.39 | 144.83 | 148.65 | 142.3452 | 1499703 |
| 1780094100 | 145.46 | -2.56 | -1.73 | 148.21 | 152.47999 | 143.61 | 1906873 |
| 1780007700 | 148.02 | -0.64 | -0.43 | 148.08 | 153.3699 | 144.29 | 1875402 |
| 1779921300 | 148.66 | -8.57 | -5.45 | 160 | 160.505 | 143.6 | 2637897 |
| 1779834900 | 157.22999 | 14.25 | 9.97 | 149.875 | 158.7529 | 148 | 2862541 |
| 1779489300 | 142.97999 | 1.16 | 0.82 | 143 | 144.06 | 139.09 | 1601323 |
| 1779402900 | 141.82 | 8.26 | 6.18 | 132.915 | 142.22 | 131.59 | 1920470 |
| 1779316500 | 133.56 | 11.53 | 9.45 | 124.45 | 133.82 | 123.23 | 2058513 |
| 1779230100 | 122.03 | -1.73 | -1.40 | 120.4 | 125.1999 | 118.47 | 1576234 |
| 1779143700 | 123.76 | -3.29 | -2.59 | 128.615 | 130.85 | 119.91 | 2145290 |
| 1778884500 | 127.05 | -3.41 | -2.61 | 124.645 | 129.74 | 122.27 | 2267657 |
| 1778798100 | 130.46 | -4.39 | -3.26 | 133.85 | 133.99 | 128.37 | 1521582 |
| 1778711700 | 134.85 | 4.57 | 3.51 | 134.69 | 136.38 | 128.22 | 1787148 |
| 1778625300 | 130.28 | -4.23 | -3.14 | 129.62 | 132.15 | 121.5 | 2959229 |
| 1778538900 | 134.51 | 5.26 | 4.07 | 125.69 | 134.58 | 125.04 | 1979843 |
| 1778279700 | 129.245 | 2.65 | 2.09 | 128.96 | 131.59129 | 125.0206 | 2253087 |
| 1778193300 | 126.6 | -3.44 | -2.65 | 130 | 130.32499 | 123.68 | 2226366 |
| 1778106900 | 130.04 | 12.04 | 10.20 | 125.09 | 132.51 | 121 | 3750293 |
| 1778020500 | 118 | 6.5 | 5.83 | 113.84 | 119.3 | 112.795 | 2611144 |
| 1777934100 | 111.5 | -0.43 | -0.38 | 112.42 | 115.48 | 109.44 | 1993434 |
| 1777674900 | 111.93 | -3.18 | -2.76 | 113.19 | 114.21 | 110 | 2136696 |
| 1777588500 | 115.11 | 2.95 | 2.63 | 114.99 | 117.15 | 110.21 | 2905450 |
| 1777502100 | 112.16 | 0.89 | 0.80 | 109 | 116 | 108.45 | 5055225 |
| 1777415700 | 111.27 | -30.04 | -21.26 | 116.5 | 121.8999 | 104.5035 | 9256338 |
| 1777329300 | 141.31 | -17.09 | -10.79 | 156.49 | 157.035 | 141.0198 | 5534091 |
| 1777070100 | 158.4 | 19.9 | 14.37 | 148.99 | 161.8 | 147.19999 | 4510426 |
| 1776983700 | 138.5 | 6.95 | 5.28 | 131.51499 | 139.41 | 130.31 | 2100968 |
| 1776897300 | 131.55 | 1.1 | 0.84 | 132.41 | 134.19999 | 127.33 | 1717223 |
| 1776810900 | 130.44999 | 3.58 | 2.82 | 127.93 | 133.3399 | 127.93 | 1625109 |
| 1776724500 | 126.87 | -0.06 | -0.05 | 126.37 | 127.25 | 125 | 1157994 |
| 1776465300 | 126.93 | 6.9 | 5.75 | 123.4 | 128.59 | 122 | 2108120 |
| 1776378900 | 120.03 | 0.01 | 0.01 | 120 | 121.2999 | 117.34 | 1132795 |
| 1776292500 | 120.02 | -1.71 | -1.40 | 120.27 | 122.9539 | 118.03 | 1731261 |
| 1776206100 | 121.73 | 8.57 | 7.57 | 115 | 122.26 | 111.44 | 2139220 |
| 1776119700 | 113.16 | 2.72 | 2.46 | 109.54 | 114 | 109.3 | 1248430 |
| 1775860500 | 110.44 | 4.86 | 4.60 | 108.55 | 112.74 | 108.55 | 2154788 |
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.
