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 | -3.76 | -2.98223350254 | 126.08 | 126.08 | 120 | 83965 | 123.12432514 | CS |
| 4 | -5.59 | -4.3702603393 | 127.91 | 132.76 | 120 | 83775 | 127.05147995 | CS |
| 12 | 4.58 | 3.8899269577 | 117.74 | 135.21 | 114.57 | 88806 | 126.18681772 | CS |
| 26 | 28.12 | 29.8513800425 | 94.2 | 135.21 | 93.34 | 86169 | 116.58403351 | CS |
| 52 | 35.93 | 41.590461859 | 86.39 | 135.21 | 83.56 | 78934 | 105.40736682 | CS |
| 156 | 55.26 | 82.4038174769 | 67.06 | 135.21 | 62.37 | 96209 | 85.42514717 | CS |
| 260 | 47.17 | 62.7677977379 | 75.15 | 135.21 | 51.1 | 176076 | 78.20309331 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 122.32 | -0.86 | -0.70 | 124.37 | 125.25 | 122 | 97373 |
| 1782945600 | 123.18 | 0.81 | 0.66 | 121.73 | 124.74 | 121.49 | 54265 |
| 1782859200 | 122.37 | -0.39 | -0.32 | 122.23 | 122.76 | 121.03 | 104909 |
| 1782772800 | 122.76 | -0.26 | -0.21 | 122.41 | 123.9 | 120 | 77452 |
| 1782513600 | 123.02 | -1.36 | -1.09 | 124.02 | 124.49 | 122 | 92433 |
| 1782427200 | 124.38 | -0.91 | -0.73 | 126.08 | 126.08 | 123.69 | 90768 |
| 1782340800 | 125.29 | -2.21 | -1.73 | 127.33 | 128.8 | 124.955 | 132544 |
| 1782254400 | 127.5 | 0.11 | 0.09 | 127 | 128.9 | 124.61 | 120968 |
| 1782168000 | 127.39 | 1.44 | 1.14 | 125.9 | 128.58 | 124.59 | 102103 |
| 1781822400 | 125.95 | -0.71 | -0.56 | 126.5 | 127.79 | 124.2101 | 73703 |
| 1781736000 | 126.66 | -2.9 | -2.24 | 128.27 | 129.69 | 124.37 | 89486 |
| 1781649600 | 129.56 | -1.75 | -1.33 | 131.72999 | 131.72999 | 128.3 | 69889 |
| 1781563200 | 131.31 | 0.01 | 0.01 | 131.58 | 132.76 | 129.517 | 70200 |
| 1781304000 | 131.3 | 1.23 | 0.95 | 130.91999 | 132.5 | 129.2568 | 65061 |
| 1781217600 | 130.07 | 1.47 | 1.14 | 129.88 | 131.11 | 128.99 | 62147 |
| 1781131200 | 128.6 | -1.74 | -1.33 | 130.51 | 131.44 | 128.38 | 47740 |
| 1781044800 | 130.34 | 0.99 | 0.77 | 130.16 | 130.69999 | 127.17 | 71400 |
| 1780958400 | 129.35 | 0.18 | 0.14 | 129.82 | 129.86 | 127.8 | 47475 |
| 1780699200 | 129.16999 | -0.78 | -0.60 | 129.78 | 131.1799 | 128.6601 | 104918 |
| 1780612800 | 129.94999 | 1.58 | 1.23 | 127.91 | 130.57 | 127.91 | 114266 |
| 1780526400 | 128.37 | -0.43 | -0.33 | 128.33 | 130.76 | 127.99 | 81755 |
| 1780440000 | 128.8 | 0.22 | 0.17 | 129.27 | 130.261 | 126.126 | 77967 |
| 1780353600 | 128.58 | 3.37 | 2.69 | 124.57 | 129.93 | 124.025 | 57423 |
| 1780094400 | 125.21 | -0.71 | -0.56 | 125.56 | 126.83 | 122.57 | 167596 |
| 1780008000 | 125.92 | -1.6 | -1.25 | 127.51 | 127.8 | 124.51 | 64680 |
| 1779921600 | 127.52 | -1.93 | -1.49 | 129.31 | 130.94 | 127.52 | 104346 |
| 1779835200 | 129.44999 | -1.4 | -1.07 | 130.19 | 132.445 | 128.55 | 74346 |
| 1779489600 | 130.85 | -1.83 | -1.38 | 132.13 | 132.885 | 129.99 | 94238 |
| 1779403200 | 132.68 | -0.14 | -0.11 | 133.15 | 134.78 | 129.94999 | 106809 |
| 1779316800 | 132.82 | 3.01 | 2.32 | 130.56 | 134 | 130.56 | 113863 |
| 1779230400 | 129.81 | -2.27 | -1.72 | 131.33 | 132.345 | 129.07 | 79898 |
| 1779144000 | 132.08 | 1.9 | 1.46 | 130.08 | 132.8 | 128.84549 | 107237 |
| 1778884800 | 130.18 | -2.73 | -2.05 | 132.21 | 133.32499 | 128.83 | 88779 |
| 1778798400 | 132.91 | 0.51 | 0.39 | 133.38 | 134.18 | 128.7801 | 96782 |
| 1778712000 | 132.4 | -0.43 | -0.32 | 132.9 | 134.6 | 130.12 | 113542 |
| 1778625600 | 132.83 | -0.51 | -0.38 | 126.34 | 133.84 | 126.34 | 116287 |
| 1778539200 | 133.34 | -1.29 | -0.96 | 135.13999 | 135.13999 | 131.3693 | 92817 |
| 1778280000 | 134.63 | 2.36 | 1.78 | 133.15 | 135.21 | 132.85 | 97208 |
| 1778193600 | 132.27 | 1.49 | 1.14 | 131.56 | 132.69999 | 130.69 | 113561 |
| 1778107200 | 130.78 | 3.27 | 2.56 | 128.31 | 131.775 | 126.715 | 153679 |
| 1778020800 | 127.51 | 4.16 | 3.37 | 124.03 | 128.405 | 123.01 | 136673 |
| 1777934400 | 123.35 | 3.58 | 2.99 | 119.88 | 124.45 | 118.96 | 173748 |
| 1777675200 | 119.77 | -0.64 | -0.53 | 120.39 | 120.9 | 117.19 | 149511 |
| 1777588800 | 120.41 | 0.59 | 0.49 | 123.64 | 123.93 | 119.82 | 100121 |
| 1777502400 | 119.82 | -1.32 | -1.09 | 121 | 122.15 | 119.0001 | 59980 |
| 1777416000 | 121.14 | 0.76 | 0.63 | 120.9 | 121.21 | 119.605 | 39128 |
| 1777329600 | 120.38 | 3 | 2.56 | 117.79 | 120.7 | 117.79 | 52616 |
| 1777070400 | 117.38 | -0.15 | -0.13 | 117.08 | 118.09 | 116.37 | 43180 |
| 1776984000 | 117.53 | -0.12 | -0.10 | 117.98 | 118.99 | 116.995 | 36682 |
| 1776897600 | 117.65 | 2.63 | 2.29 | 115.8 | 117.69 | 115.45 | 38178 |
| 1776811200 | 115.02 | -2.67 | -2.27 | 118 | 118 | 114.57 | 57380 |
| 1776724800 | 117.69 | -0.11 | -0.09 | 117.47 | 118.65 | 116.094 | 38285 |
| 1776465600 | 117.8 | -0.98 | -0.83 | 118.78 | 118.97 | 117.23 | 92533 |
| 1776379200 | 118.78 | 2.53 | 2.18 | 116.5 | 119.65 | 116.5 | 100433 |
| 1776292800 | 116.25 | -2.16 | -1.82 | 118.66 | 120 | 115.37 | 53347 |
| 1776206400 | 118.41 | 2.08 | 1.79 | 116.28 | 118.9 | 115.77 | 173111 |
| 1776120000 | 116.33 | 1.31 | 1.14 | 115.21 | 117.6 | 115.21 | 70389 |
| 1775860800 | 115.02 | -1.41 | -1.21 | 116.72 | 116.72 | 114.71 | 57841 |
| 1775774400 | 116.43 | -0.8 | -0.68 | 117.74 | 117.97 | 115.31 | 83064 |
| 1775688000 | 117.23 | 1.97 | 1.71 | 116.63 | 117.41 | 114.77 | 63913 |
| 1775601600 | 115.26 | -1.39 | -1.19 | 115.41 | 116.8299 | 114.185 | 67287 |
| 1775515200 | 116.65 | 1.22 | 1.06 | 115.43 | 117.05 | 115.36 | 42444 |
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.
