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 | -1.63 | -1.68249380677 | 96.88 | 100.19 | 91.6 | 2647778 | 95.68405114 | CS |
| 4 | -9.71 | -9.25114329268 | 104.96 | 111.49 | 91.6 | 2951112 | 101.98126793 | CS |
| 12 | -24.87 | -20.7042957043 | 120.12 | 131.2099 | 91.6 | 3188463 | 109.37984284 | CS |
| 26 | -16.27 | -14.5893113343 | 111.52 | 135.24 | 91.6 | 3591690 | 113.55012501 | CS |
| 52 | 22.77 | 31.4155629139 | 72.48 | 135.24 | 68.96 | 4116470 | 98.21258947 | CS |
| 156 | 63.42 | 199.245994345 | 31.83 | 135.24 | 31.18 | 4399392 | 63.05361597 | CS |
| 260 | 77.36 | 432.420346562 | 17.89 | 135.24 | 15.34 | 5089018 | 44.56352907 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 95.99 | 0.25 | 0.26 | 96.5 | 97.74 | 95.07 | 2322998 |
| 1783636800 | 95.74 | 1.01 | 1.07 | 95.51 | 96.75 | 95.16 | 2161911 |
| 1783550400 | 94.73 | 0.06 | 0.06 | 93.39 | 94.9399 | 91.6 | 2547556 |
| 1783464000 | 94.67 | -2.83 | -2.90 | 95.48 | 96.06 | 92.92 | 3417570 |
| 1783377600 | 97.5 | 0.96 | 0.99 | 96.88 | 100.19 | 96.88 | 2788853 |
| 1783032000 | 96.54 | -0.85 | -0.87 | 98.75 | 101.87 | 94.79 | 3811366 |
| 1782945600 | 97.39 | -4.47 | -4.39 | 101.3 | 104.2 | 96.82 | 4062538 |
| 1782859200 | 101.86 | -1.61 | -1.56 | 102.63 | 103.47 | 99.8 | 3268896 |
| 1782772800 | 103.47 | -1.02 | -0.98 | 104.51 | 104.9 | 101.33 | 2419989 |
| 1782513600 | 104.49 | 0.91 | 0.88 | 102.52 | 106.63 | 101.7 | 2350719 |
| 1782427200 | 103.58 | -3.06 | -2.87 | 106.93 | 108.12 | 102.1742 | 3044978 |
| 1782340800 | 106.64 | -2.25 | -2.07 | 107.58 | 108.56 | 104.51 | 2879406 |
| 1782254400 | 108.89 | 1.82 | 1.70 | 104.99 | 111.49 | 103.62 | 3839875 |
| 1782168000 | 107.07 | 0.58 | 0.54 | 105.86 | 108.52 | 104.29 | 2636295 |
| 1781822400 | 106.49 | 0.82 | 0.78 | 107.24 | 109.5573 | 105.82 | 3100135 |
| 1781736000 | 105.67 | -2.21 | -2.05 | 108.75 | 109.63 | 105.525 | 2538155 |
| 1781649600 | 107.88 | 0.86 | 0.80 | 107.27 | 110.37 | 105.7741 | 2575566 |
| 1781563200 | 107.02 | 6.06 | 6.00 | 104.96 | 107.95 | 104.49 | 3353233 |
| 1781304000 | 100.96 | 1.99 | 2.01 | 99.99 | 101.97 | 99.38 | 2551582 |
| 1781217600 | 98.97 | 3.94 | 4.15 | 96.26 | 99.65 | 94.55 | 4724274 |
| 1781131200 | 95.03 | -7.24 | -7.08 | 99.93 | 101.575 | 93.83 | 6959925 |
| 1781044800 | 102.27 | -3.17 | -3.01 | 106.33 | 106.8728 | 98.57 | 4457740 |
| 1780958400 | 105.44 | 2 | 1.93 | 106.6 | 107.04 | 104.665 | 2160301 |
| 1780699200 | 103.44 | -10.58 | -9.28 | 112.3 | 112.5 | 102.445 | 3894030 |
| 1780612800 | 114.02 | -0.54 | -0.47 | 114 | 114.85 | 112.3991 | 2162968 |
| 1780526400 | 114.56 | -5.95 | -4.94 | 119.85 | 120.655 | 112.55 | 3927008 |
| 1780440000 | 120.51 | 7.92 | 7.03 | 112.3 | 122.3 | 112.2 | 4816679 |
| 1780353600 | 112.59 | -0.11 | -0.10 | 110.83 | 114.3648 | 109.112 | 2661883 |
| 1780094400 | 112.7 | 2.07 | 1.87 | 111 | 113.8 | 108.64 | 3037059 |
| 1780008000 | 110.63 | 3.19 | 2.97 | 106.75 | 111.32 | 105.56 | 2983406 |
| 1779921600 | 107.44 | -0.73 | -0.67 | 107.17 | 109.17 | 105.81 | 2061627 |
| 1779835200 | 108.17 | 3.42 | 3.26 | 107.39 | 108.96 | 105.3757 | 2999960 |
| 1779489600 | 104.75 | -0.58 | -0.55 | 106.21 | 106.3799 | 103.68 | 2558005 |
| 1779403200 | 105.33 | 1.31 | 1.26 | 104.44 | 106.895 | 102.46 | 2921553 |
| 1779316800 | 104.02 | 0.5 | 0.48 | 105.365 | 106.15 | 103.3 | 2547513 |
| 1779230400 | 103.52 | -1.62 | -1.54 | 103.57 | 104.785 | 101.95 | 3441012 |
| 1779144000 | 105.14 | -2.37 | -2.20 | 108 | 108.6 | 103.425 | 3298746 |
| 1778884800 | 107.51 | -5 | -4.44 | 109.56 | 110 | 107.25 | 3078160 |
| 1778798400 | 112.51 | -2.88 | -2.50 | 115 | 115.175 | 110.12 | 3167328 |
| 1778712000 | 115.39 | -1.54 | -1.32 | 115.77 | 116.75 | 112.02 | 3365722 |
| 1778625600 | 116.93 | -3.21 | -2.67 | 117.52 | 118.45 | 112.35 | 3893303 |
| 1778539200 | 120.14 | 3.39 | 2.90 | 114.03 | 121.54 | 113.2 | 3158281 |
| 1778280000 | 116.75 | -1.96 | -1.65 | 120.26 | 120.435 | 116.05 | 2182499 |
| 1778193600 | 118.71 | -5.05 | -4.08 | 123.42 | 124 | 118.03 | 3121844 |
| 1778107200 | 123.76 | 9.3 | 8.13 | 118.69 | 124.57 | 116.5 | 3845474 |
| 1778020800 | 114.46 | -3.8 | -3.21 | 122.21 | 124.7199 | 113.3 | 5404718 |
| 1777934400 | 118.26 | -2.34 | -1.94 | 120.5 | 122.35 | 118.09 | 3287445 |
| 1777675200 | 120.6 | -2.44 | -1.98 | 121.9 | 122.39 | 117.8971 | 2169713 |
| 1777588800 | 123.04 | 8.75 | 7.66 | 116.17 | 123.14 | 115.76 | 3007568 |
| 1777502400 | 114.29 | -2.02 | -1.74 | 117.2 | 117.2 | 111.8569 | 2273330 |
| 1777416000 | 116.31 | -6.8 | -5.52 | 120.5 | 121.79 | 115.48 | 3166127 |
| 1777329600 | 123.11 | 0.96 | 0.79 | 122.23 | 124.805 | 120.3 | 1980281 |
| 1777070400 | 122.15 | -1.7 | -1.37 | 125.4 | 125.63 | 121.91 | 2286805 |
| 1776984000 | 123.85 | -2.62 | -2.07 | 129.44999 | 131.2099 | 121.75 | 4424203 |
| 1776897600 | 126.47 | 9.86 | 8.46 | 118.9 | 126.595 | 118.1 | 3837463 |
| 1776811200 | 116.61 | -7.01 | -5.67 | 124 | 124.5 | 116.45 | 3813671 |
| 1776724800 | 123.62 | 2.96 | 2.45 | 120.12 | 123.685 | 117.68 | 2992871 |
| 1776465600 | 120.66 | 0.39 | 0.32 | 121.02 | 123.69 | 117.61 | 4221169 |
| 1776379200 | 120.27 | 1.16 | 0.97 | 120.93 | 122.75 | 119.5901 | 3387860 |
| 1776292800 | 119.11 | 3.05 | 2.63 | 116.22 | 121.34 | 115.2 | 3122424 |
| 1776206400 | 116.06 | -0.64 | -0.55 | 119.5 | 119.5 | 114.7382 | 3464280 |
| 1776120000 | 116.7 | 0.66 | 0.57 | 115.335 | 116.71 | 113.56 | 2664979 |
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.
