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 | -0.69 | -0.69612590799 | 99.12 | 103.3299 | 97.2081 | 418599 | 99.89096456 | CS |
| 4 | -23.79 | -19.4648993618 | 122.22 | 124.3599 | 97.2081 | 432891 | 107.34542241 | CS |
| 12 | -36.97 | -27.3042836041 | 135.4 | 136.36 | 97.2081 | 361265 | 116.8535443 | CS |
| 26 | -22.27 | -18.4507042254 | 120.7 | 155.42 | 97.2081 | 318124 | 128.19059416 | CS |
| 52 | -29.82 | -23.2514619883 | 128.25 | 155.42 | 97.2081 | 316254 | 130.81934316 | CS |
| 156 | 21.06 | 27.2198526561 | 77.37 | 155.42 | 55.14 | 309780 | 99.89820614 | CS |
| 260 | 68.8 | 232.197097536 | 29.63 | 155.42 | 20.08 | 330884 | 79.07302013 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 99.17 | -2.45 | -2.41 | 101 | 103.3299 | 98.745 | 468084 |
| 1741390800 | 101.62 | 0.83 | 0.82 | 101.29 | 102.725 | 99.7933 | 387592 |
| 1741304400 | 100.79 | 0.47 | 0.47 | 99 | 101.905 | 98.82 | 406450 |
| 1741218000 | 100.32 | 2.45 | 2.50 | 98.37 | 100.915 | 97.96 | 400430 |
| 1741131600 | 97.87 | -4.29 | -4.20 | 99.12 | 100.095 | 97.2081 | 430438 |
| 1741045200 | 102.16 | -1.5 | -1.45 | 104.17 | 106.41 | 101.325 | 347476 |
| 1740786000 | 103.66 | 1.11 | 1.08 | 103.12 | 104.19 | 101.83 | 578529 |
| 1740699600 | 102.55 | -1.52 | -1.46 | 103.09 | 104.57 | 102.165 | 475833 |
| 1740613200 | 104.07 | -2.36 | -2.22 | 106.66 | 106.9 | 103.535 | 457734 |
| 1740526800 | 106.43 | 2.74 | 2.64 | 103.16 | 108.425 | 102.94 | 576371 |
| 1740440400 | 103.69 | -3.31 | -3.09 | 106.17 | 106.605 | 102.2721 | 637526 |
| 1740181200 | 107 | -9.48 | -8.14 | 120.25 | 121 | 103.57 | 899030 |
| 1740094800 | 116.48 | -1.82 | -1.54 | 117.49 | 118.44 | 116.09 | 389584 |
| 1740008400 | 118.3 | -3.13 | -2.58 | 118.9 | 119.28 | 117.645 | 327964 |
| 1739922000 | 121.43 | -0.2 | -0.16 | 121.34 | 121.52 | 119.9 | 257887 |
| 1739576400 | 121.63 | 1.03 | 0.85 | 120.66 | 122.99 | 120.6 | 314822 |
| 1739490000 | 120.6 | 1.88 | 1.58 | 119.14 | 120.795 | 118.77 | 259992 |
| 1739403600 | 118.72 | -4.6 | -3.73 | 120.09 | 120.72 | 117.55 | 428823 |
| 1739317200 | 123.32 | 0.06 | 0.05 | 122.22 | 124.3599 | 122.22 | 180366 |
| 1739230800 | 123.26 | -0.02 | -0.02 | 124.78 | 124.78 | 122.09 | 236786 |
| 1738971600 | 123.28 | -1.83 | -1.46 | 124.97 | 124.97 | 121.57 | 190334 |
| 1738885200 | 125.11 | 0.36 | 0.29 | 125.5 | 126.45 | 124.32 | 241862 |
| 1738798800 | 124.75 | -0.82 | -0.65 | 126.96 | 126.96 | 124.3 | 249911 |
| 1738712400 | 125.57 | 0.43 | 0.34 | 125 | 126.61 | 124.67 | 154726 |
| 1738626000 | 125.14 | -1.02 | -0.81 | 123.38 | 126.5 | 123.075 | 389167 |
| 1738366800 | 126.16 | -2.5 | -1.94 | 127.27 | 127.51 | 125.37 | 284686 |
| 1738280400 | 128.66 | 2.34 | 1.85 | 127.51 | 129.38 | 126.8095 | 171421 |
| 1738194000 | 126.32 | -1.32 | -1.03 | 127.08 | 128.46 | 125.81 | 210129 |
| 1738107600 | 127.64 | -0.54 | -0.42 | 127.58 | 128.185 | 126.4351 | 228410 |
| 1738021200 | 128.18 | 1.07 | 0.84 | 126.81 | 129.74 | 126.81 | 199615 |
| 1737762000 | 127.11 | -0.81 | -0.63 | 128.33 | 128.8547 | 126.59 | 196433 |
| 1737675600 | 127.92 | 0 | 0.00 | 127.92 | 127.92 | 127.92 | 0 |
| 1737589200 | 127.92 | -1.2 | -0.93 | 128.44 | 130.5 | 127.75 | 188622 |
| 1737502800 | 129.12 | 1.15 | 0.90 | 129.11 | 131.27 | 128.83 | 255880 |
| 1737157200 | 127.97 | -0.49 | -0.38 | 130 | 130.26499 | 127.675 | 486114 |
| 1737070800 | 128.46 | 1.28 | 1.01 | 127.11 | 128.87 | 126.28 | 365614 |
| 1736984400 | 127.18 | 3.57 | 2.89 | 128.63999 | 128.63999 | 126.2 | 396161 |
| 1736898000 | 123.61 | 3.1 | 2.57 | 121.71 | 123.91 | 120.71 | 333730 |
| 1736811600 | 120.51 | 4.63 | 4.00 | 114.06 | 120.69 | 114.06 | 426266 |
| 1736552400 | 115.88 | -1.52 | -1.29 | 116.2 | 116.2 | 113.38 | 342303 |
| 1736379600 | 117.4 | -0.82 | -0.69 | 116.85 | 118.52 | 116.07 | 261815 |
| 1736293200 | 118.22 | -2 | -1.66 | 120 | 121.28 | 116.84 | 272125 |
| 1736206800 | 120.22 | 1.48 | 1.25 | 119.58 | 121.995 | 119.58 | 188514 |
| 1735947600 | 118.74 | 1.51 | 1.29 | 117.6 | 119.235 | 115.61 | 267824 |
| 1735861200 | 117.23 | -1.63 | -1.37 | 120 | 120.52 | 116.25 | 300537 |
| 1735688400 | 118.86 | 0.07 | 0.06 | 119.43 | 120.63 | 118.73 | 187258 |
| 1735602000 | 118.79 | -1.84 | -1.53 | 120.61 | 120.61 | 117.76 | 158197 |
| 1735342800 | 120.63 | -2.3 | -1.87 | 121.72 | 123.2 | 119.67 | 250974 |
| 1735256400 | 122.93 | -0.26 | -0.21 | 122.13 | 123.63 | 121.39 | 282110 |
| 1735077840 | 123.19 | 0.95 | 0.78 | 121.88 | 123.84 | 121.68 | 179711 |
| 1734997200 | 122.24 | -0.51 | -0.42 | 121.95 | 123.42 | 121.56 | 372275 |
| 1734738000 | 122.75 | -0.26 | -0.21 | 121.45 | 125.06 | 121.07 | 1703240 |
| 1734651600 | 123.01 | -3.61 | -2.85 | 127.15 | 128.997 | 122.3 | 514644 |
| 1734565200 | 126.62 | -6.49 | -4.88 | 134.44999 | 135.43 | 125.5 | 513719 |
| 1734478800 | 133.11 | -3.14 | -2.30 | 135.4 | 136.36 | 133 | 282263 |
| 1734392400 | 136.25 | -0.01 | -0.01 | 136.53 | 138.04 | 135 | 222008 |
| 1734133200 | 136.26 | -3.58 | -2.56 | 139.36 | 140.47999 | 135.78 | 175836 |
| 1734046800 | 139.84 | -2.64 | -1.85 | 142.13999 | 143.06 | 139.62 | 206034 |
| 1733960400 | 142.47999 | 0.05 | 0.04 | 144.58 | 144.86 | 142.13999 | 217098 |
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
