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 | -3.11 | -3.04067266328 | 102.28 | 103.97 | 97.21 | 1621107 | 99.84326445 | CS |
| 4 | -6.83 | -6.44339622642 | 106 | 112.42 | 97.21 | 1326343 | 105.02149243 | CS |
| 12 | -23.83 | -19.3739837398 | 123 | 123.765 | 97.21 | 1294987 | 111.29675244 | CS |
| 26 | -16.04 | -13.9224025692 | 115.21 | 130.14 | 97.21 | 1114013 | 114.95287127 | CS |
| 52 | -30.35 | -23.4326744904 | 129.52 | 131.825 | 97.21 | 1020132 | 117.99256575 | CS |
| 156 | -113.82 | -53.4391285976 | 212.99 | 224.95 | 90.73 | 1027561 | 134.48874506 | CS |
| 260 | -61.15 | -38.1424650699 | 160.32 | 224.95 | 90.73 | 962248 | 147.29119014 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 99.17 | 1.88 | 1.93 | 98.55 | 100.75 | 98.03 | 4019502 |
| 1734651600 | 97.29 | -0.64 | -0.65 | 99.01 | 99.66 | 97.21 | 1876700 |
| 1734565200 | 97.93 | -4.38 | -4.28 | 102 | 103.01 | 97.9 | 2237262 |
| 1734478800 | 102.31 | 0.94 | 0.93 | 101 | 103.13 | 100.4 | 1473532 |
| 1734392400 | 101.37 | -1.29 | -1.26 | 102.4 | 103.97 | 101.34 | 1283166 |
| 1734133200 | 102.66 | -0.01 | -0.01 | 102.28 | 102.82 | 101.385 | 1234875 |
| 1734046800 | 102.67 | -0.72 | -0.70 | 103.01 | 104.05 | 102.56 | 931953 |
| 1733960400 | 103.39 | -1.11 | -1.06 | 104.73 | 105.0238 | 103.04 | 972423 |
| 1733874000 | 104.5 | -2.25 | -2.11 | 107.07 | 107.07 | 104.14 | 972192 |
| 1733787600 | 106.75 | 2.9 | 2.79 | 104.97 | 107.1886 | 104.3 | 1507623 |
| 1733528400 | 103.85 | -1.58 | -1.50 | 105.43 | 106 | 103.51 | 1115314 |
| 1733442000 | 105.43 | 0.5 | 0.48 | 104.57 | 105.64 | 103.38 | 1186106 |
| 1733355600 | 104.93 | -3.09 | -2.86 | 107.83 | 108.221 | 103.48 | 1996264 |
| 1733269200 | 108.02 | -1.68 | -1.53 | 109.05 | 109.65 | 107.83 | 999782 |
| 1733182800 | 109.7 | -0.53 | -0.48 | 110 | 110.32 | 109.05 | 1118068 |
| 1732917840 | 110.23 | -0.29 | -0.26 | 110.36 | 111.51 | 110 | 715277 |
| 1732750800 | 110.52 | -1.23 | -1.10 | 110.89 | 112.42 | 110.36 | 814773 |
| 1732664400 | 111.75 | -0.29 | -0.26 | 111.82 | 112.19 | 110.88 | 1134850 |
| 1732578000 | 112.04 | 3.74 | 3.45 | 109.32 | 112.35 | 109.32 | 2321859 |
| 1732318800 | 108.3 | 2.41 | 2.28 | 106 | 108.32 | 105.78 | 1308491 |
| 1732232400 | 105.89 | 1.58 | 1.51 | 104.36 | 106.25 | 104.145 | 1186075 |
| 1732146000 | 104.31 | -0.18 | -0.17 | 104.4 | 104.62 | 102.89 | 1135218 |
| 1732059600 | 104.49 | -0.73 | -0.69 | 104.8 | 105.23 | 104.055 | 1001886 |
| 1731973200 | 105.22 | -0.36 | -0.34 | 105.28 | 105.3 | 103.6756 | 1744540 |
| 1731714000 | 105.58 | -2.69 | -2.48 | 106.79 | 107.532 | 104.9 | 1257857 |
| 1731627600 | 108.27 | -0.76 | -0.70 | 109 | 109.43 | 107.98 | 1011975 |
| 1731541200 | 109.03 | 0.7 | 0.65 | 109.52 | 110.54 | 108.62 | 868343 |
| 1731454800 | 108.33 | -3.03 | -2.72 | 110.75 | 111.4775 | 108.19 | 1034517 |
| 1731368400 | 111.36 | -2.68 | -2.35 | 114 | 114.69 | 110.94 | 1770145 |
| 1731109200 | 114.04 | 0.32 | 0.28 | 113.6 | 114.55 | 113.17 | 876894 |
| 1731022800 | 113.72 | 0.68 | 0.60 | 112.95 | 113.98 | 112.2001 | 731788 |
| 1730936400 | 113.04 | -0.8 | -0.70 | 114.5 | 116.52 | 110.7 | 1217083 |
| 1730850000 | 113.84 | 0.85 | 0.75 | 112.33 | 114.16 | 111.95 | 791135 |
| 1730763600 | 112.99 | 2.13 | 1.92 | 111.39 | 113.05 | 111.1 | 1123847 |
| 1730500800 | 110.86 | -0.69 | -0.62 | 112.57 | 112.94 | 110.54 | 1114109 |
| 1730414400 | 111.55 | -1.86 | -1.64 | 112.73 | 113.48 | 111.37 | 1428145 |
| 1730328000 | 113.41 | 1.76 | 1.58 | 111.78 | 114.8 | 111.5 | 1530168 |
| 1730241600 | 111.65 | -1.07 | -0.95 | 112.74 | 113.07 | 111.375 | 1388574 |
| 1730155200 | 112.72 | -0.3 | -0.27 | 113.9 | 114.53 | 112.63 | 1188045 |
| 1729896000 | 113.02 | -3.33 | -2.86 | 116.2 | 116.9 | 112.98 | 1213756 |
| 1729809600 | 116.35 | -3.55 | -2.96 | 119.53 | 120.58 | 116.3 | 1499882 |
| 1729723200 | 119.9 | 1.93 | 1.64 | 118.05 | 121.2 | 117.66 | 1930625 |
| 1729636800 | 117.97 | -1.55 | -1.30 | 120.65 | 120.65 | 115.79 | 2143984 |
| 1729550400 | 119.52 | -2.27 | -1.86 | 121.51 | 121.7 | 119.285 | 1805688 |
| 1729291200 | 121.79 | 0.54 | 0.45 | 122.25 | 122.25 | 120.96 | 1760106 |
| 1729204800 | 121.25 | -1.42 | -1.16 | 123.23 | 123.23 | 121.15 | 1266400 |
| 1729118400 | 122.67 | 1.47 | 1.21 | 122 | 123.1 | 121.68 | 749993 |
| 1729032000 | 121.2 | 1.2 | 1.00 | 120.98 | 122.63 | 120.53 | 1127662 |
| 1728945600 | 120 | 2.4 | 2.04 | 117.27 | 120.06 | 116.875 | 1162227 |
| 1728686400 | 117.6 | 2.5 | 2.17 | 115.56 | 118.01 | 115.56 | 1251416 |
| 1728600000 | 115.1 | 0.69 | 0.60 | 114.09 | 115.14 | 113.9201 | 1525624 |
| 1728513600 | 114.41 | 0.61 | 0.54 | 114.17 | 114.41 | 113.08 | 745064 |
| 1728427200 | 113.8 | 0.24 | 0.21 | 113.73 | 114 | 112.5825 | 917083 |
| 1728340800 | 113.56 | -1.34 | -1.17 | 114.48 | 114.48 | 112.3701 | 1004119 |
| 1728081600 | 114.9 | -0.48 | -0.42 | 115.02 | 115.265 | 112.94 | 1076874 |
| 1727995200 | 115.38 | -0.86 | -0.74 | 115.52 | 116.25 | 114.11 | 1024816 |
| 1727908800 | 116.24 | -0.87 | -0.74 | 115.8 | 116.695 | 114.81 | 1710753 |
| 1727822400 | 117.11 | -1.64 | -1.38 | 119.06 | 119.73 | 116.54 | 1708201 |
| 1727736000 | 118.75 | -2.27 | -1.88 | 119.49 | 120.38 | 117.08 | 2064033 |
| 1727476800 | 121.02 | -0.57 | -0.47 | 123 | 123.765 | 120.89 | 1115053 |
| 1727390400 | 121.59 | -2.67 | -2.15 | 125.51 | 125.51 | 121.21 | 1116064 |
| 1727304000 | 124.26 | -0.15 | -0.12 | 124.75 | 125.6 | 123.73 | 1268884 |
| 1727217600 | 124.41 | 2.23 | 1.83 | 121.77 | 125.22 | 121.25 | 1076854 |
| 1727131200 | 122.18 | 0.93 | 0.77 | 121.94 | 122.47 | 121.48 | 691000 |
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
