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 | -7.99 | -6.79884275017 | 117.52 | 117.59 | 106.17 | 3027270 | 109.16176251 | CS |
| 4 | -14.77 | -11.8825422365 | 124.3 | 128.78 | 106.17 | 2795723 | 116.45643108 | CS |
| 12 | -16.02 | -12.7598566308 | 125.55 | 141.96 | 106.17 | 3798458 | 122.69815507 | CS |
| 26 | 30.2 | 38.0688264213 | 79.33 | 141.96 | 75.87 | 3607112 | 112.30276333 | CS |
| 52 | 16.29 | 17.471042471 | 93.24 | 141.96 | 75.415 | 3142336 | 101.8068797 | CS |
| 156 | 41.98 | 62.1465581051 | 67.55 | 141.96 | 66.97 | 2521434 | 89.16171571 | CS |
| 260 | 55.74 | 103.625209147 | 53.79 | 141.96 | 43.185 | 2715122 | 85.3758356 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781304000 | 109.48 | 2.92 | 2.74 | 106.37 | 110.105 | 106.37 | 2493329 |
| 1781217600 | 106.56 | -2.7 | -2.47 | 111.32 | 112.295 | 106.17 | 3150595 |
| 1781131200 | 109.26 | 0.68 | 0.63 | 108.3 | 110.515 | 107.14 | 2553729 |
| 1781044800 | 108.58 | -0.87 | -0.79 | 110.95 | 110.95 | 106.29 | 4350013 |
| 1780958400 | 109.45 | -4.04 | -3.56 | 113.49 | 113.555 | 109.28 | 2851299 |
| 1780699200 | 113.49 | -4.03 | -3.43 | 117.52 | 117.59 | 113.43 | 2230712 |
| 1780612800 | 117.52 | 0.92 | 0.79 | 115.71 | 118.6 | 114.44 | 1813537 |
| 1780526400 | 116.6 | 3.12 | 2.75 | 114 | 118.08 | 113.82 | 2424341 |
| 1780440000 | 113.48 | 0.18 | 0.16 | 114.34 | 115.5 | 113.23 | 1689280 |
| 1780353600 | 113.3 | 0.95 | 0.85 | 114.66 | 117.04 | 113.24 | 2953671 |
| 1780094400 | 112.35 | -4.15 | -3.56 | 115.65 | 116.36 | 111.27 | 4546314 |
| 1780008000 | 116.5 | 0.16 | 0.14 | 118.35 | 120.26 | 115.41 | 2047903 |
| 1779921600 | 116.34 | -2.82 | -2.37 | 117.585 | 118.25 | 113.17 | 2693763 |
| 1779835200 | 119.16 | -2.54 | -2.09 | 120.06 | 122.25 | 118.97 | 2508584 |
| 1779489600 | 121.7 | 0.01 | 0.01 | 120.68 | 123.16 | 119.75 | 1619098 |
| 1779403200 | 121.69 | -1.61 | -1.31 | 124.5 | 125.42 | 120.7845 | 2746359 |
| 1779316800 | 123.3 | -4.56 | -3.57 | 125.95 | 127.73 | 120.4 | 4443982 |
| 1779230400 | 127.86 | 2.64 | 2.11 | 126.89 | 128.78 | 124.18 | 2582080 |
| 1779144000 | 125.22 | -0.02 | -0.02 | 123 | 125.61 | 121.05 | 3120198 |
| 1778884800 | 125.24 | 2.27 | 1.85 | 124.3 | 126.46 | 123.24 | 2793417 |
| 1778798400 | 122.97 | -2.53 | -2.02 | 124.27 | 125.47 | 121.53 | 2316169 |
| 1778712000 | 125.5 | -4.89 | -3.75 | 129.25 | 130.02 | 125.08 | 3041076 |
| 1778625600 | 130.38999 | 5.91 | 4.75 | 125.87 | 130.43 | 123.45 | 3624956 |
| 1778539200 | 124.48 | 9.46 | 8.22 | 116 | 124.8 | 116 | 2808993 |
| 1778280000 | 115.02 | -3.66 | -3.08 | 118.41 | 119.619 | 114.75 | 3064948 |
| 1778193600 | 118.68 | -1.08 | -0.90 | 114.5 | 119.605 | 113.31 | 5443167 |
| 1778107200 | 119.76 | -8.28 | -6.47 | 123.36 | 123.36 | 119.36 | 5363946 |
| 1778020800 | 128.04 | 2.15 | 1.71 | 126 | 129 | 125.5414 | 2809316 |
| 1777934400 | 125.89 | 3.2 | 2.61 | 124 | 127.5661 | 121.27 | 2678952 |
| 1777675200 | 122.69 | -1.51 | -1.22 | 123.95 | 125.68 | 120.95 | 2155686 |
| 1777588800 | 124.2 | -2.58 | -2.04 | 125.49 | 127.63 | 123.54 | 3698620 |
| 1777502400 | 126.78 | 4.47 | 3.65 | 124.08 | 127.31 | 123.1136 | 2504193 |
| 1777416000 | 122.31 | -1.32 | -1.07 | 125.75 | 126.77 | 121.82 | 2066016 |
| 1777329600 | 123.63 | 2.7 | 2.23 | 122.42 | 123.89 | 120.175 | 2209396 |
| 1777070400 | 120.93 | -4.66 | -3.71 | 124.34 | 125 | 120.5 | 2843231 |
| 1776984000 | 125.59 | 3.13 | 2.56 | 124.28 | 127.49 | 121.6032 | 3607621 |
| 1776897600 | 122.46 | 1.15 | 0.95 | 121.73 | 122.61 | 119.54 | 2604298 |
| 1776811200 | 121.31 | 5.37 | 4.63 | 115.64 | 122.47 | 115.6 | 3176020 |
| 1776724800 | 115.94 | 3.26 | 2.89 | 114.09 | 116.95 | 112.7 | 3535101 |
| 1776465600 | 112.68 | -12.03 | -9.65 | 114.18 | 114.8 | 109.71 | 6855795 |
| 1776379200 | 124.71 | 3.9 | 3.23 | 120.43 | 124.77 | 120.4 | 2619216 |
| 1776292800 | 120.81 | 1.85 | 1.56 | 120.05 | 120.83 | 118.9 | 2517666 |
| 1776206400 | 118.96 | -2.72 | -2.24 | 120.08 | 120.4 | 116.39 | 3409227 |
| 1776120000 | 121.68 | 0.36 | 0.30 | 124.72 | 126.2499 | 120.8052 | 3645384 |
| 1775860800 | 121.32 | 1.94 | 1.63 | 118.8 | 121.71 | 117.81 | 3706371 |
| 1775774400 | 119.38 | -6.78 | -5.37 | 128 | 128.88 | 118.21 | 5883086 |
| 1775688000 | 126.16 | -7.62 | -5.70 | 114.26 | 126.18 | 110.69 | 7328301 |
| 1775601600 | 133.78 | 2.8 | 2.14 | 134.91 | 139.445 | 132.25 | 4306752 |
| 1775515200 | 130.97999 | 1.01 | 0.78 | 130.115 | 134.375 | 130.115 | 2420274 |
| 1775169600 | 129.97 | 1.99 | 1.55 | 134.75 | 135.88 | 128.9 | 4183732 |
| 1775083200 | 127.98 | -1.86 | -1.43 | 127.45 | 129.65 | 124.5 | 5571658 |
| 1774996800 | 129.84 | -7.76 | -5.64 | 135.91 | 137.31 | 126.43 | 6973550 |
| 1774910400 | 137.6 | 1.15 | 0.84 | 137.99 | 141.96 | 135.68 | 6006697 |
| 1774651200 | 136.44999 | 3.89 | 2.93 | 133.08 | 136.58 | 131.15 | 3888576 |
| 1774564800 | 132.56 | 4.45 | 3.47 | 130.12 | 132.81 | 129.53 | 3936130 |
| 1774478400 | 128.11 | 1.19 | 0.94 | 125.4 | 128.96 | 125 | 3714030 |
| 1774392000 | 126.92 | 6.74 | 5.61 | 122.94 | 128.13 | 122.27 | 5600170 |
| 1774305600 | 120.18 | -4.72 | -3.78 | 117.49 | 121.535 | 115.23 | 8611118 |
| 1774046400 | 124.9 | -0.66 | -0.53 | 125.55 | 130.1 | 123.71 | 16455095 |
| 1773960000 | 125.56 | -1.17 | -0.92 | 128.66999 | 131.5 | 125 | 6480765 |
| 1773873600 | 126.73 | 3.44 | 2.79 | 127.02 | 127.985 | 120.11 | 7474976 |
| 1773787200 | 123.29 | 0.96 | 0.78 | 123.375 | 127.4599 | 122.45 | 5323721 |
| 1773700800 | 122.33 | -7.24 | -5.59 | 124.55 | 126.9899 | 121.02 | 7655902 |
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.
