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 | 2.06 | 1.80939833114 | 113.85 | 116.805 | 113.22 | 1463555 | 115.14876095 | CS |
| 4 | 5.34 | 4.82951976124 | 110.57 | 116.805 | 109.63 | 1906686 | 113.56329837 | CS |
| 12 | 11.15 | 10.6433753341 | 104.76 | 117.05 | 104.75 | 1434365 | 111.47166554 | CS |
| 26 | 24.97 | 27.4576643941 | 90.94 | 117.05 | 90.22 | 1348751 | 103.74103487 | CS |
| 52 | 44.01 | 61.2100139082 | 71.9 | 117.05 | 71 | 1249234 | 93.06788628 | CS |
| 156 | 74.02 | 176.700883266 | 41.89 | 117.05 | 34.35 | 1299239 | 64.89249721 | CS |
| 260 | 2.64 | 2.33071422265 | 113.27 | 132.48 | 34.35 | 1101712 | 64.42535349 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 115.91 | 0.55 | 0.48 | 116.23 | 116.31 | 114.835 | 1728876 |
| 1783377600 | 115.36 | 1.46 | 1.28 | 113.32 | 115.47 | 113.32 | 1765463 |
| 1783032000 | 113.9 | -2.17 | -1.87 | 116.51 | 116.71 | 113.22 | 1421014 |
| 1782945600 | 116.07 | 1.07 | 0.93 | 114.79 | 116.805 | 114.04 | 1680774 |
| 1782859200 | 115 | 1.43 | 1.26 | 113.85 | 115.11 | 113.38 | 986970 |
| 1782772800 | 113.57 | -0.19 | -0.17 | 113.27 | 113.86 | 112.46 | 2025492 |
| 1782513600 | 113.76 | -0.61 | -0.53 | 114.41 | 114.75 | 113.08 | 7258648 |
| 1782427200 | 114.37 | 0.57 | 0.50 | 114.59 | 114.83 | 113.98 | 1772171 |
| 1782340800 | 113.8 | -1.04 | -0.91 | 114.99 | 114.99 | 113.19 | 2231969 |
| 1782254400 | 114.84 | 0.84 | 0.74 | 111.85 | 114.975 | 111.85 | 1780796 |
| 1782168000 | 114 | 2.31 | 2.07 | 112.55 | 114.24 | 112.55 | 1486602 |
| 1781822400 | 111.69 | -1.18 | -1.05 | 113.77 | 114.22 | 110.895 | 2254624 |
| 1781736000 | 112.87 | -1.31 | -1.15 | 114.3 | 114.58 | 112.275 | 2555134 |
| 1781649600 | 114.18 | 0.51 | 0.45 | 114.57 | 114.84 | 113.58 | 905384 |
| 1781563200 | 113.67 | 0.21 | 0.19 | 114.87 | 115.2 | 112.93 | 693317 |
| 1781304000 | 113.46 | 1.62 | 1.45 | 112.37 | 114.06 | 112.07 | 1060043 |
| 1781217600 | 111.84 | 1.7 | 1.54 | 110.97 | 112.19 | 109.94 | 2693022 |
| 1781131200 | 110.14 | -0.61 | -0.55 | 111.08 | 111.965 | 110.09 | 934987 |
| 1781044800 | 110.75 | 1.23 | 1.12 | 110.57 | 111.18 | 109.63 | 813933 |
| 1780958400 | 109.52 | 0.68 | 0.62 | 109.33 | 110.43 | 109.1239 | 470165 |
| 1780699200 | 108.84 | -0.27 | -0.25 | 108.59 | 109.4 | 108.43 | 1059926 |
| 1780612800 | 109.11 | 1.7 | 1.58 | 108.19 | 109.56 | 107.81 | 1065259 |
| 1780526400 | 107.41 | -1.17 | -1.08 | 108.34 | 108.86 | 107.29 | 1019197 |
| 1780440000 | 108.58 | 2.6 | 2.45 | 105.93 | 108.65 | 105.9 | 1502941 |
| 1780353600 | 105.98 | -2.76 | -2.54 | 108.35 | 108.35 | 105.86 | 1452411 |
| 1780094400 | 108.74 | -0.76 | -0.69 | 109.51 | 110.005 | 106.49 | 2226113 |
| 1780008000 | 109.5 | -5.93 | -5.14 | 115.8 | 115.8 | 109.05 | 2280488 |
| 1779921600 | 115.43 | -0.35 | -0.30 | 117.05 | 117.05 | 114.975 | 1022809 |
| 1779835200 | 115.78 | 0.29 | 0.25 | 116.65 | 116.885 | 114.99 | 861507 |
| 1779489600 | 115.49 | 0.63 | 0.55 | 115.59 | 116.12 | 115.21 | 594082 |
| 1779403200 | 114.86 | 0.5 | 0.44 | 113.79 | 115.61 | 113.57 | 672735 |
| 1779316800 | 114.36 | 2.13 | 1.90 | 112.96 | 114.73 | 112.66 | 817877 |
| 1779230400 | 112.23 | 0.16 | 0.14 | 111.74 | 112.69 | 111.29 | 801234 |
| 1779144000 | 112.07 | 0.77 | 0.69 | 111.74 | 112.34 | 111.38 | 349773 |
| 1778884800 | 111.3 | -0.69 | -0.62 | 110.99 | 111.675 | 110.62 | 834543 |
| 1778798400 | 111.99 | 1.92 | 1.74 | 110.5 | 112.03 | 110.435 | 563762 |
| 1778712000 | 110.07 | -1.44 | -1.29 | 111.41 | 112.21 | 109.7 | 673733 |
| 1778625600 | 111.51 | 0.58 | 0.52 | 110.2 | 111.62 | 110.2 | 1210094 |
| 1778539200 | 110.93 | 0.92 | 0.84 | 109.75 | 110.95 | 109.52 | 710308 |
| 1778280000 | 110.01 | -0.5 | -0.45 | 111.16 | 111.4891 | 109.44 | 919290 |
| 1778193600 | 110.51 | -1.71 | -1.52 | 112.38 | 112.79 | 110.02 | 861509 |
| 1778107200 | 112.22 | 2.11 | 1.92 | 111.4 | 113.21 | 111.4 | 1106770 |
| 1778020800 | 110.11 | 0.17 | 0.15 | 110.26 | 111.065 | 110.01 | 853418 |
| 1777934400 | 109.94 | -2.21 | -1.97 | 111.55 | 111.79 | 109.87 | 1439667 |
| 1777675200 | 112.15 | 0.71 | 0.64 | 110.39 | 113.275 | 110.335 | 1315797 |
| 1777588800 | 111.44 | 3.72 | 3.45 | 108 | 111.93 | 108 | 1453478 |
| 1777502400 | 107.72 | -1.85 | -1.69 | 109.25 | 109.68 | 107.351 | 1219317 |
| 1777416000 | 109.57 | -0.79 | -0.72 | 110.43 | 110.64 | 109.29 | 1865783 |
| 1777329600 | 110.36 | 0.84 | 0.77 | 109.64 | 110.91 | 109.56 | 1980876 |
| 1777070400 | 109.52 | 0.97 | 0.89 | 108.43 | 109.83 | 108.09 | 844032 |
| 1776984000 | 108.55 | -0.05 | -0.05 | 108.04 | 109.09 | 107.19 | 1829647 |
| 1776897600 | 108.6 | 0.06 | 0.06 | 109.15 | 109.59 | 108.51 | 1027737 |
| 1776811200 | 108.54 | -1.45 | -1.32 | 110.07 | 110.65 | 108.49 | 1831885 |
| 1776724800 | 109.99 | 0.73 | 0.67 | 109.17 | 110.39 | 109.17 | 3349307 |
| 1776465600 | 109.26 | 1.77 | 1.65 | 108.24 | 110.27 | 108.11 | 2458656 |
| 1776379200 | 107.49 | 0.2 | 0.19 | 107.2 | 107.7 | 106.9 | 1054438 |
| 1776292800 | 107.29 | 1.15 | 1.08 | 106.24 | 107.52 | 106.24 | 787496 |
| 1776206400 | 106.14 | 1.37 | 1.31 | 104.76 | 106.19 | 104.75 | 1050403 |
| 1776120000 | 104.77 | 1.61 | 1.56 | 102.89 | 104.77 | 102.3201 | 899395 |
| 1775860800 | 103.16 | 0.68 | 0.66 | 103.12 | 103.8 | 102.68 | 683365 |
| 1775774400 | 102.48 | 1.51 | 1.50 | 100.36 | 102.65 | 100.36 | 985318 |
| 1775688000 | 100.97 | 2.72 | 2.77 | 101.12 | 101.38 | 100.07 | 1040161 |
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.
