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 | 0.74 | 0.589829427706 | 125.46 | 130.875 | 117.9 | 293695 | 124.50716239 | CS |
| 4 | -4.58 | -3.50206453586 | 130.78 | 131.93 | 100 | 347007 | 118.03713874 | CS |
| 12 | -59.3 | -31.9676549865 | 185.5 | 192.34 | 100 | 334829 | 135.76969578 | CS |
| 26 | -79.93 | -38.7765002668 | 206.13 | 255.0375 | 100 | 251436 | 164.67508558 | CS |
| 52 | -194.31 | -60.6252535022 | 320.51 | 347.6 | 100 | 228339 | 209.84305681 | CS |
| 156 | 1.02 | 0.814826649625 | 125.18 | 452 | 100 | 313028 | 194.15850015 | CS |
| 260 | 125.96 | 52483.3333333 | 0.24 | 452 | 0.24 | 263257 | 155.97096247 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 126.2 | -3.19 | -2.47 | 126.97 | 127.98 | 123.25 | 165946 |
| 1745534400 | 129.38999 | 4.94 | 3.97 | 124.88 | 130 | 123.38 | 228072 |
| 1745448000 | 124.45 | 0.1 | 0.08 | 129.61 | 130.875 | 122.36 | 371388 |
| 1745361600 | 124.35 | 3.15 | 2.60 | 122.17 | 124.5 | 117.9 | 258600 |
| 1745275200 | 121.2 | -3.02 | -2.43 | 125.46 | 125.94 | 118.33 | 318050 |
| 1744929600 | 124.22 | 5.74 | 4.84 | 118.67 | 124.94 | 118.615 | 318195 |
| 1744843200 | 118.48 | 0.47 | 0.40 | 117.02 | 122 | 116.53 | 290403 |
| 1744756800 | 118.01 | 2.1 | 1.81 | 115.03 | 118.5875 | 113.18 | 285159 |
| 1744670400 | 115.91 | -2.76 | -2.33 | 120.49 | 120.49 | 113.81 | 274571 |
| 1744411200 | 118.67 | 8.15 | 7.37 | 110.98 | 118.88 | 110.98 | 372608 |
| 1744324800 | 110.52 | -5.79 | -4.98 | 115 | 117.5 | 109.14 | 334449 |
| 1744238400 | 116.31 | 4.19 | 3.74 | 113.69 | 125 | 108.61 | 607538 |
| 1744152000 | 112.12 | 2.58 | 2.36 | 120.59 | 121.96 | 110.56 | 531348 |
| 1744065600 | 109.54 | 1.02 | 0.94 | 105 | 113.7792 | 100 | 450066 |
| 1743806400 | 108.52 | -7.25 | -6.26 | 109.85 | 110.685 | 104.23 | 578078 |
| 1743720000 | 115.77 | -9.04 | -7.24 | 120 | 120 | 114.5 | 435650 |
| 1743633600 | 124.81 | -3.34 | -2.61 | 126.99 | 128.72 | 122 | 242622 |
| 1743547200 | 128.15 | 2.9 | 2.32 | 125.9 | 130.3 | 125.79 | 236554 |
| 1743460800 | 125.25 | -1.24 | -0.98 | 123.54 | 126.15 | 121.3616 | 245938 |
| 1743201600 | 126.49 | -5.59 | -4.23 | 130.78 | 131.93 | 124.23 | 219081 |
| 1743115200 | 132.08 | 2 | 1.54 | 129.32 | 132.78 | 125.335 | 222385 |
| 1743028800 | 130.08 | -0.1 | -0.08 | 130.04 | 132.8803 | 127.4102 | 203681 |
| 1742942400 | 130.18 | 0.73 | 0.56 | 129.38999 | 134.99 | 129.38999 | 314795 |
| 1742856000 | 129.44999 | 4.39 | 3.51 | 126.9 | 131.6761 | 126.12 | 247437 |
| 1742596800 | 125.06 | 0.05 | 0.04 | 122.8 | 125.87 | 122 | 358636 |
| 1742510400 | 125.01 | -1.82 | -1.43 | 125.44 | 129.53 | 122.2 | 300344 |
| 1742424000 | 126.83 | -3.13 | -2.41 | 130 | 130.75 | 125.7 | 290847 |
| 1742337600 | 129.96 | 3.22 | 2.54 | 128.63999 | 130.49 | 123.57 | 292423 |
| 1742251200 | 126.74 | -4.66 | -3.55 | 131.4 | 132.34 | 126 | 330161 |
| 1741992000 | 131.4 | -0.76 | -0.58 | 134.53 | 134.78 | 128.9 | 323260 |
| 1741905600 | 132.16 | 2.21 | 1.70 | 128.44 | 133.74 | 127.54 | 232441 |
| 1741819200 | 129.94999 | -11.64 | -8.22 | 142.47999 | 143.01499 | 129.87 | 369929 |
| 1741732800 | 141.59 | 5.03 | 3.68 | 139.55 | 142.43 | 136.68 | 354057 |
| 1741646400 | 136.56 | 3.77 | 2.84 | 132.18 | 138.405 | 130.4276 | 383471 |
| 1741390800 | 132.79 | -1.17 | -0.87 | 134.34 | 135.5199 | 131.79 | 265456 |
| 1741304400 | 133.96 | 1 | 0.75 | 131.59 | 134.61 | 129.03 | 285949 |
| 1741218000 | 132.96 | 0.64 | 0.48 | 132.88 | 135.07 | 126.32 | 486820 |
| 1741131600 | 132.32 | 0.74 | 0.56 | 128.62 | 135.47 | 125.805 | 499336 |
| 1741045200 | 131.58 | -5.94 | -4.32 | 140.88999 | 146.6198 | 130.87 | 622674 |
| 1740786000 | 137.52 | -11.04 | -7.43 | 151.57 | 156.06 | 131.57 | 966903 |
| 1740699600 | 148.56 | -0.68 | -0.46 | 149 | 151.53 | 146.26 | 414046 |
| 1740613200 | 149.24 | -1.54 | -1.02 | 151.28 | 153.29 | 146.85 | 335476 |
| 1740526800 | 150.78 | -5.83 | -3.72 | 155.38 | 155.38 | 148.0881 | 366871 |
| 1740440400 | 156.61 | 2.91 | 1.89 | 156.58 | 161.27 | 154 | 339707 |
| 1740181200 | 153.69999 | -7.46 | -4.63 | 163.43 | 164.24 | 153 | 289372 |
| 1740094800 | 161.16 | -1.28 | -0.79 | 163.3 | 165.25 | 158.78 | 274845 |
| 1740008400 | 162.44 | -7.83 | -4.60 | 168.76 | 170.27 | 160.36 | 284248 |
| 1739922000 | 170.27 | 2.21 | 1.32 | 170 | 171.68 | 165.62 | 269286 |
| 1739576400 | 168.06 | -16.45 | -8.92 | 185.16 | 186.44 | 168.035 | 431484 |
| 1739490000 | 184.51 | 4.96 | 2.76 | 180.23 | 184.7831 | 180 | 145403 |
| 1739403600 | 179.55 | -6.09 | -3.28 | 183.45 | 185.59 | 179.54 | 165487 |
| 1739317200 | 185.64 | 2.17 | 1.18 | 182.56 | 187.2838 | 181.2801 | 124184 |
| 1739230800 | 183.47 | 4.33 | 2.42 | 180.01 | 189 | 180.01 | 269517 |
| 1738971600 | 179.14 | -0.56 | -0.31 | 181.95 | 184.34 | 177.98 | 276004 |
| 1738885200 | 179.7 | -5.85 | -3.15 | 187.99 | 192.34 | 179.14 | 241663 |
| 1738798800 | 185.55 | 0.13 | 0.07 | 187.82 | 187.82 | 180.15 | 166988 |
| 1738712400 | 185.42 | 5.14 | 2.85 | 178.5 | 187.01 | 178.335 | 155055 |
| 1738626000 | 180.28 | -2.89 | -1.58 | 180 | 185.07 | 178.9546 | 155721 |
| 1738366800 | 183.17 | -3.73 | -2.00 | 185.5 | 185.75 | 181.54 | 147589 |
| 1738280400 | 186.9 | -2.1 | -1.11 | 190.91 | 190.91 | 182.875 | 124200 |
| 1738194000 | 189 | 4.47 | 2.42 | 184.44 | 190.755 | 184.44 | 120665 |
| 1738107600 | 184.53 | -3.69 | -1.96 | 188.51 | 190.5688 | 184.1 | 117258 |
| 1738021200 | 188.22 | -5.62 | -2.90 | 194.2 | 195.09 | 188.02 | 166200 |
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
