Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.185 | 0.994419502371 | 119.165 | 123.76 | 119.085 | 950431 | 121.59463336 | CS |
| 4 | 0.46 | 0.383685044624 | 119.89 | 123.76 | 109.65 | 997966 | 118.39927207 | CS |
| 12 | -1.17 | -0.962804476629 | 121.52 | 127.69 | 109.65 | 1037797 | 121.7056531 | CS |
| 26 | 11.74 | 10.8093177424 | 108.61 | 127.69 | 98.345 | 908893 | 116.50712698 | CS |
| 52 | 30.83 | 34.4392314567 | 89.52 | 127.69 | 86.495 | 1001267 | 105.93960686 | CS |
| 156 | -44.95 | -27.1929824561 | 165.3 | 180.37 | 82.81 | 921374 | 121.19022872 | CS |
| 260 | 8.72 | 7.81152020066 | 111.63 | 180.37 | 62.48 | 844555 | 116.53917945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 120.35 | -2.93 | -2.38 | 123 | 123.03 | 120.24 | 873296 |
| 1731541200 | 123.28 | 2.48 | 2.05 | 121.62 | 123.76 | 121.61 | 910735 |
| 1731454800 | 120.8 | -1.15 | -0.94 | 121.85 | 122.85 | 120.74 | 1104335 |
| 1731368400 | 121.95 | 0.21 | 0.17 | 121.51 | 123.14 | 121.51 | 755331 |
| 1731109200 | 121.74 | 3.15 | 2.66 | 119.165 | 122.82 | 119.085 | 1108459 |
| 1731022800 | 118.59 | 1.15 | 0.98 | 117.9075 | 118.84 | 117.29 | 628393 |
| 1730936400 | 117.44 | -0.56 | -0.47 | 119.59 | 119.59 | 114.4 | 1460237 |
| 1730850000 | 118 | 2.09 | 1.80 | 115.41 | 118 | 115.3555 | 655175 |
| 1730763600 | 115.91 | 2.18 | 1.92 | 114.07 | 115.99 | 114 | 979024 |
| 1730500800 | 113.73 | -2.06 | -1.78 | 109.79 | 114.43 | 109.65 | 2462523 |
| 1730414400 | 115.79 | -1.57 | -1.34 | 115.56 | 117.55 | 115.55 | 1835749 |
| 1730328000 | 117.36 | -0.06 | -0.05 | 117.885 | 118.42 | 117.08 | 661592 |
| 1730241600 | 117.42 | -1.28 | -1.08 | 118.7 | 118.91 | 117.06 | 819903 |
| 1730155200 | 118.7 | 0.41 | 0.35 | 119.2152 | 119.98 | 118.2012 | 528036 |
| 1729896000 | 118.29 | -2.06 | -1.71 | 121.23 | 121.23 | 118.1 | 474585 |
| 1729809600 | 120.35 | -0.28 | -0.23 | 121.1 | 121.64 | 120.305 | 684571 |
| 1729723200 | 120.63 | 1.39 | 1.17 | 119.6 | 121.73 | 119.6 | 1501434 |
| 1729636800 | 119.24 | 1.17 | 0.99 | 117.885 | 119.81 | 117.885 | 672838 |
| 1729550400 | 118.07 | -2.67 | -2.21 | 120.25 | 120.26 | 117.7 | 1160371 |
| 1729291200 | 120.74 | 1.43 | 1.20 | 119.89 | 121.07 | 119.51 | 682742 |
| 1729204800 | 119.31 | -1.54 | -1.27 | 120.49 | 120.525 | 119.13 | 679868 |
| 1729118400 | 120.85 | 1.18 | 0.99 | 119.73 | 121.58 | 119.65 | 1106397 |
| 1729032000 | 119.67 | 0.02 | 0.02 | 120.13 | 121.24 | 119.63 | 1093673 |
| 1728945600 | 119.65 | 0.34 | 0.28 | 118.81 | 120.24 | 118.415 | 566007 |
| 1728686400 | 119.31 | 0.52 | 0.44 | 119.36 | 119.6 | 118.52 | 764389 |
| 1728600000 | 118.79 | -1.41 | -1.17 | 120.05 | 120.7 | 118.27 | 756148 |
| 1728513600 | 120.2 | 0.21 | 0.18 | 120.23 | 120.515 | 119.59 | 730122 |
| 1728427200 | 119.99 | 0.34 | 0.28 | 119.48 | 120.16 | 118.3 | 634852 |
| 1728340800 | 119.65 | -1.21 | -1.00 | 120.1 | 120.1 | 119.055 | 538900 |
| 1728081600 | 120.86 | 0.08 | 0.07 | 120.2125 | 121.05 | 119.31 | 700412 |
| 1727995200 | 120.78 | -1.54 | -1.26 | 121.845 | 122.07 | 120.335 | 458121 |
| 1727908800 | 122.32 | -0.28 | -0.23 | 121.61 | 122.37 | 120.9401 | 751769 |
| 1727822400 | 122.6 | -0.93 | -0.75 | 124.24 | 124.24 | 121.63 | 716622 |
| 1727735520 | 123.53 | -0.18 | -0.15 | 122.23 | 124.08 | 121.9 | 1127870 |
| 1727476800 | 123.71 | -0.66 | -0.53 | 125.31 | 125.51 | 123.585 | 636332 |
| 1727390400 | 124.37 | -1.79 | -1.42 | 126.08 | 126.51 | 124.18 | 845774 |
| 1727304000 | 126.16 | -0.35 | -0.28 | 126.87 | 127.29 | 125.72 | 680020 |
| 1727217600 | 126.51 | -0.37 | -0.29 | 126.21 | 127.69 | 125.69 | 911298 |
| 1727131200 | 126.88 | 1.67 | 1.33 | 126.31 | 127.28 | 125.86 | 1311274 |
| 1726872000 | 125.21 | -1.45 | -1.14 | 126.52 | 126.52 | 124.62 | 1550815 |
| 1726785600 | 126.66 | 1.41 | 1.13 | 125.825 | 127.38 | 124.845 | 1671130 |
| 1726699200 | 125.25 | 1.26 | 1.02 | 124.1 | 126.4099 | 123.76 | 1888890 |
| 1726612800 | 123.99 | -0.94 | -0.75 | 124.89 | 125.115 | 123.4 | 1134374 |
| 1726526400 | 124.93 | -0.67 | -0.53 | 126.2 | 126.42 | 124.295 | 1888341 |
| 1726267200 | 125.6 | 2.5 | 2.03 | 123.63 | 125.72 | 123.53 | 1119402 |
| 1726180800 | 123.1 | 0.57 | 0.47 | 122.78 | 123.465 | 122.22 | 1185773 |
| 1726094400 | 122.53 | -0.64 | -0.52 | 121.89 | 122.9 | 121.33 | 1708356 |
| 1726008000 | 123.17 | 1.85 | 1.52 | 122.02 | 123.4 | 121.63 | 1840217 |
| 1725921600 | 121.32 | -0.85 | -0.70 | 121.99 | 122.85 | 121.08 | 2291593 |
| 1725662400 | 122.17 | -1.96 | -1.58 | 122.95 | 123 | 120.74 | 2634687 |
| 1725576000 | 124.13 | -1.29 | -1.03 | 126.4 | 126.48 | 123.1901 | 1143398 |
| 1725489600 | 125.42 | -1.18 | -0.93 | 126.65 | 127.145 | 124.65 | 979491 |
| 1725403200 | 126.6 | 1.4 | 1.12 | 125.36 | 127.23 | 125.0794 | 723240 |
| 1725057600 | 125.2 | 1.25 | 1.01 | 124.55 | 125.24 | 123.465 | 938340 |
| 1724971200 | 123.95 | -0.78 | -0.63 | 124.54 | 125.0028 | 123.32 | 649562 |
| 1724884800 | 124.73 | 0.81 | 0.65 | 124.02 | 125.35 | 123.92 | 714246 |
| 1724798400 | 123.92 | 1.01 | 0.82 | 122.09 | 124.28 | 121.54 | 633070 |
| 1724712000 | 122.91 | 0.31 | 0.25 | 124.04 | 124.44 | 122.56 | 748986 |
| 1724452800 | 122.6 | 1.61 | 1.33 | 121.52 | 123.545 | 121.15 | 816947 |
| 1724366400 | 120.99 | 0.76 | 0.63 | 120.76 | 121.285 | 120.15 | 556415 |
| 1724280000 | 120.23 | 0.38 | 0.32 | 120 | 120.46 | 119.17 | 531071 |
| 1724193600 | 119.85 | 0.44 | 0.37 | 119.76 | 120.206 | 118.77 | 531685 |
| 1724107200 | 119.41 | -0.23 | -0.19 | 120.06 | 120.5599 | 118.605 | 517469 |
| 1723848000 | 119.64 | -0.17 | -0.14 | 119.96 | 120.31 | 118.73 | 442245 |
| 1723761600 | 119.81 | -0.01 | -0.01 | 119.65 | 120.66 | 118.56 | 821029 |
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
