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 | 0.00989999999999 | 0.00744416873448 | 132.99 | 135.71 | 128.05 | 2198163 | 131.952941 | CS |
| 4 | -1.2501 | -0.931173184358 | 134.25 | 138.625 | 123.695 | 2421706 | 130.50483027 | CS |
| 12 | 14.9599 | 12.6735852253 | 118.04 | 141.09 | 108.35 | 2423661 | 124.22224666 | CS |
| 26 | -14.6401 | -9.91607965321 | 147.64 | 150.095 | 108.35 | 2275038 | 124.22436421 | CS |
| 52 | 12.5999 | 10.4650332226 | 120.4 | 160.27 | 108.35 | 2036202 | 128.57644444 | CS |
| 156 | 15.3299 | 13.0278745645 | 117.67 | 160.27 | 96.43 | 1911059 | 128.08063464 | CS |
| 260 | -16.3601 | -10.9534681307 | 149.36 | 179.57 | 96.43 | 1815468 | 131.97016213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 131.13999 | 0.54 | 0.41 | 132.28 | 132.79 | 129.9901 | 2455031 |
| 1783377600 | 130.6 | -0.09 | -0.07 | 130.01 | 131.28 | 128.05 | 2000119 |
| 1783032000 | 130.69 | -2.7 | -2.02 | 134.11 | 134.47999 | 130.38 | 2193316 |
| 1782945600 | 133.38999 | 0.56 | 0.42 | 132.99 | 135.71 | 131.88 | 2575511 |
| 1782859200 | 132.83 | 0 | 0.00 | 132.99 | 133.22999 | 129.69999 | 2023707 |
| 1782772800 | 132.83 | -3.18 | -2.34 | 137.38 | 137.38 | 132.62 | 1985573 |
| 1782513600 | 136.01 | 0.5 | 0.37 | 135.16999 | 137.5 | 134.97999 | 3133618 |
| 1782427200 | 135.51 | 3.88 | 2.95 | 131.51 | 138.625 | 131.51 | 2026859 |
| 1782340800 | 131.63 | 4.96 | 3.92 | 128 | 132.72 | 128 | 2539307 |
| 1782254400 | 126.67 | 0.18 | 0.14 | 127.28 | 128.675 | 126.51 | 3629662 |
| 1782168000 | 126.49 | -0.57 | -0.45 | 127 | 127.9 | 125.57 | 2187533 |
| 1781822400 | 127.06 | 2.73 | 2.20 | 125.56 | 127.56 | 125.165 | 4334528 |
| 1781736000 | 124.33 | -4.01 | -3.12 | 127.95 | 128.65 | 123.695 | 2471132 |
| 1781649600 | 128.34 | -2.25 | -1.72 | 130.97999 | 131.97 | 128.29 | 2354923 |
| 1781563200 | 130.59 | 0.75 | 0.58 | 131.29 | 132.16999 | 129.405 | 1530496 |
| 1781304000 | 129.84 | 0.29 | 0.22 | 130.33 | 130.58 | 128.3 | 2288424 |
| 1781217600 | 129.55 | -2.07 | -1.57 | 131.44999 | 131.685 | 127.465 | 2016632 |
| 1781131200 | 131.62 | -3.86 | -2.85 | 135.74 | 135.87 | 131.57 | 1991139 |
| 1781044800 | 135.47999 | 2.79 | 2.10 | 134.25 | 137.63999 | 134.25 | 2308232 |
| 1780958400 | 132.69 | -2.75 | -2.03 | 136.41 | 136.69999 | 132.62 | 1754847 |
| 1780699200 | 135.44 | -2.93 | -2.12 | 137.94999 | 139 | 134.91 | 2201315 |
| 1780612800 | 138.37 | 0.97 | 0.71 | 139.5 | 141.09 | 137.57 | 2126864 |
| 1780526400 | 137.4 | 2.35 | 1.74 | 134.22 | 138.985 | 133.645 | 2928067 |
| 1780440000 | 135.05 | -0.93 | -0.68 | 134.69999 | 136.395 | 132.13 | 3019653 |
| 1780353600 | 135.97999 | 0.45 | 0.33 | 134.37 | 137.06 | 132.88 | 2678466 |
| 1780094400 | 135.53 | 0.15 | 0.11 | 136.25 | 137.69 | 133.24 | 4972473 |
| 1780008000 | 135.38 | 19.54 | 16.87 | 132.55 | 139.35 | 131.05 | 6510926 |
| 1779921600 | 115.84 | 0.76 | 0.66 | 115.88 | 118.4 | 115.02 | 2940133 |
| 1779835200 | 115.08 | 0.12 | 0.10 | 114.98 | 115.76 | 113.34 | 2839633 |
| 1779489600 | 114.96 | 0.17 | 0.15 | 115.03 | 116.36 | 113.675 | 2036918 |
| 1779403200 | 114.79 | 1.01 | 0.89 | 112.59 | 114.825 | 111.06 | 2417041 |
| 1779316800 | 113.78 | 3.21 | 2.90 | 111.2 | 113.83 | 108.35 | 3018564 |
| 1779230400 | 110.57 | -1.54 | -1.37 | 112.01 | 113.3 | 110.2 | 3142964 |
| 1779144000 | 112.11 | 0.41 | 0.37 | 111.94 | 113.5899 | 110.81 | 1685346 |
| 1778884800 | 111.7 | -1.56 | -1.38 | 112.3 | 113.085 | 111.44 | 1413683 |
| 1778798400 | 113.26 | 0.52 | 0.46 | 112.86 | 115.66 | 112.7 | 1503560 |
| 1778712000 | 112.74 | -0.16 | -0.14 | 112.83 | 114.73 | 111.96 | 2329120 |
| 1778625600 | 112.9 | 1.44 | 1.29 | 111.92 | 113.74 | 111.09 | 1649895 |
| 1778539200 | 111.46 | -4.16 | -3.60 | 115.81 | 115.93 | 111.43 | 2180173 |
| 1778280000 | 115.62 | -3.03 | -2.55 | 118.11 | 118.11 | 113.28 | 2689303 |
| 1778193600 | 118.65 | 0.96 | 0.82 | 117.62 | 119.58 | 117.5 | 2281659 |
| 1778107200 | 117.69 | 0.16 | 0.14 | 119.81 | 120.28 | 117.225 | 2734994 |
| 1778020800 | 117.53 | 5.35 | 4.77 | 115.39 | 119.31 | 114.28 | 3007814 |
| 1777934400 | 112.18 | -2.34 | -2.04 | 113.71 | 114.87 | 111.825 | 1949401 |
| 1777675200 | 114.52 | -1.03 | -0.89 | 116.13 | 116.275 | 113.8401 | 1272816 |
| 1777588800 | 115.55 | 4.25 | 3.82 | 111.81 | 115.98 | 111.325 | 2237273 |
| 1777502400 | 111.3 | -3.57 | -3.11 | 114.19 | 115.53 | 110.305 | 2109883 |
| 1777416000 | 114.87 | -0.75 | -0.65 | 116.23 | 116.635 | 114.1 | 2078942 |
| 1777329600 | 115.62 | 0.07 | 0.06 | 115.18 | 117.33 | 114.84 | 1467590 |
| 1777070400 | 115.55 | 1.13 | 0.99 | 114.57 | 116.51 | 114.21 | 1496343 |
| 1776984000 | 114.42 | -6.05 | -5.02 | 116.5 | 116.79 | 111.98 | 2620635 |
| 1776897600 | 120.47 | -1.62 | -1.33 | 122.87 | 123.295 | 120.34 | 1801157 |
| 1776811200 | 122.09 | 1.13 | 0.93 | 121.55 | 124.89 | 120.855 | 1788211 |
| 1776724800 | 120.96 | -0.91 | -0.75 | 121.07 | 121.32 | 120.11 | 1252419 |
| 1776465600 | 121.87 | 3.62 | 3.06 | 119.47 | 121.93 | 118.8827 | 4012625 |
| 1776379200 | 118.25 | -1.52 | -1.27 | 120.03 | 121.08 | 117.615 | 1698099 |
| 1776292800 | 119.77 | -0.62 | -0.51 | 120.4 | 121.81 | 119.145 | 2032384 |
| 1776206400 | 120.39 | 2.89 | 2.46 | 118.04 | 121.62 | 117.715 | 2676767 |
| 1776120000 | 117.5 | 2.44 | 2.12 | 114.94 | 117.75 | 114.67 | 1795136 |
| 1775860800 | 115.06 | -0.33 | -0.29 | 116.61 | 116.83 | 114.53 | 1033473 |
| 1775774400 | 115.39 | -1.53 | -1.31 | 115.97 | 116.25 | 113.64 | 1219019 |
| 1775688000 | 116.92 | 3.04 | 2.67 | 115.98 | 118.25 | 115.98 | 1380324 |
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.
