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 | -0.18 | -0.156548965037 | 114.98 | 119.65 | 114.13 | 2661371 | 116.37858461 | CS |
| 4 | 5.54 | 5.07047409848 | 109.26 | 120.93 | 107.595 | 3070506 | 114.96774933 | CS |
| 12 | -4.55 | -3.81231671554 | 119.35 | 127.26 | 99.57 | 3505990 | 111.53332725 | CS |
| 26 | -29.3 | -20.3331020125 | 144.1 | 158.23 | 99.57 | 3330457 | 125.36505223 | CS |
| 52 | -0.63 | -0.545785324439 | 115.43 | 158.23 | 95.11 | 3289743 | 119.1662215 | CS |
| 156 | -53.73 | -31.8815641132 | 168.53 | 173.47 | 66.43 | 3437780 | 111.00407784 | CS |
| 260 | -105.56 | -47.9034307497 | 220.36 | 262.205 | 66.43 | 2848675 | 141.36993663 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 114.8 | -0.63 | -0.55 | 114.64 | 117.04 | 113.2 | 2546646 |
| 1783464000 | 115.43 | -0.84 | -0.72 | 115.41 | 117.71 | 115.15 | 2572527 |
| 1783377600 | 116.27 | -1.9 | -1.61 | 118.9 | 119.65 | 114.63 | 2142499 |
| 1783032000 | 118.17 | 2.97 | 2.58 | 115.76 | 118.34 | 115.49 | 3253596 |
| 1782945600 | 115.2 | 0.09 | 0.08 | 114.98 | 116.52 | 114.13 | 2677546 |
| 1782859200 | 115.11 | -2.41 | -2.05 | 116.92 | 116.92 | 113.32 | 2179407 |
| 1782772800 | 117.52 | -1.99 | -1.67 | 118.73 | 118.88 | 116.81 | 2182026 |
| 1782513600 | 119.51 | 1.95 | 1.66 | 118.95 | 120.93 | 118.14 | 3387088 |
| 1782427200 | 117.56 | -1.61 | -1.35 | 119.065 | 120.125 | 115.92 | 2813566 |
| 1782340800 | 119.17 | 4.59 | 4.01 | 115.16 | 119.67 | 114.525 | 3196149 |
| 1782254400 | 114.58 | 2.12 | 1.89 | 114 | 115.085 | 112.78 | 2737267 |
| 1782168000 | 112.46 | -0.99 | -0.87 | 112.64 | 116.59 | 111.75 | 2591400 |
| 1781822400 | 113.45 | 4.76 | 4.38 | 109.06 | 113.81 | 108.95 | 5884686 |
| 1781736000 | 108.69 | -5.06 | -4.45 | 113 | 113.55 | 107.91 | 3896883 |
| 1781649600 | 113.75 | -2.64 | -2.27 | 116.2 | 117.6 | 112.98 | 3480104 |
| 1781563200 | 116.39 | 1.59 | 1.39 | 116.49 | 119.2 | 115.45 | 3618648 |
| 1781304000 | 114.8 | 0.46 | 0.40 | 115.1 | 116.65 | 114.38 | 2620752 |
| 1781217600 | 114.34 | 4.38 | 3.98 | 109.6 | 114.64 | 108.62 | 3128499 |
| 1781131200 | 109.96 | 0.58 | 0.53 | 109.26 | 110.94 | 107.595 | 2907076 |
| 1781044800 | 109.38 | 2.56 | 2.40 | 106.68 | 110.5 | 106.25 | 3479548 |
| 1780958400 | 106.82 | 3.12 | 3.01 | 102.99 | 106.89 | 102.99 | 3426448 |
| 1780699200 | 103.7 | 0.18 | 0.17 | 104.26 | 105.665 | 102.65 | 2787901 |
| 1780612800 | 103.52 | -1.57 | -1.49 | 106.9 | 106.9 | 103.17 | 3036399 |
| 1780526400 | 105.09 | -1.18 | -1.11 | 105.75 | 106.89 | 101.87 | 4683551 |
| 1780440000 | 106.27 | -3.66 | -3.33 | 113.25 | 115 | 105.55 | 9000726 |
| 1780353600 | 109.93 | -0.68 | -0.61 | 110.81 | 111.99 | 108.15 | 7124597 |
| 1780094400 | 110.61 | 0.71 | 0.65 | 109.02 | 110.67 | 108.06 | 5520559 |
| 1780008000 | 109.9 | 5.57 | 5.34 | 111 | 111.445 | 107.38 | 4781952 |
| 1779921600 | 104.33 | 0.72 | 0.69 | 102.725 | 106.9 | 102.425 | 4967934 |
| 1779835200 | 103.61 | -2.04 | -1.93 | 105.625 | 105.625 | 101.7916 | 3542459 |
| 1779489600 | 105.65 | 0.54 | 0.51 | 104.43 | 106.09 | 104.26 | 2434668 |
| 1779403200 | 105.11 | 0.5 | 0.48 | 102.125 | 105.265 | 99.57 | 3768708 |
| 1779316800 | 104.61 | 1.13 | 1.09 | 102.55 | 105.51 | 101.06 | 3260611 |
| 1779230400 | 103.48 | -2.75 | -2.59 | 106.02 | 106.03 | 100.21 | 4383161 |
| 1779144000 | 106.23 | 3.85 | 3.76 | 101.25 | 106.47 | 100.419 | 5084150 |
| 1778884800 | 102.38 | -2.67 | -2.54 | 105.64 | 105.64 | 102.32 | 3437047 |
| 1778798400 | 105.05 | 3.3 | 3.24 | 102.15 | 105.5099 | 102.15 | 3933731 |
| 1778712000 | 101.75 | -1.23 | -1.19 | 102.25 | 103.38 | 100.81 | 4618602 |
| 1778625600 | 102.98 | -1.65 | -1.58 | 105.45 | 105.45 | 102.26 | 5469528 |
| 1778539200 | 104.63 | -8.66 | -7.64 | 112.03 | 112.305 | 103.64 | 6574376 |
| 1778280000 | 113.29 | -3.18 | -2.73 | 117.04 | 117.37 | 112.91 | 3308524 |
| 1778193600 | 116.47 | 0.1 | 0.09 | 116.165 | 117.545 | 113.56 | 3211975 |
| 1778107200 | 116.37 | -0.64 | -0.55 | 117.585 | 117.585 | 114.81 | 2931148 |
| 1778020800 | 117.01 | 2.53 | 2.21 | 116.18 | 118.575 | 115.82 | 2896287 |
| 1777934400 | 114.48 | 0.05 | 0.04 | 114.44 | 117.61 | 113.5 | 3380778 |
| 1777675200 | 114.43 | -1.45 | -1.25 | 115.95 | 116.56 | 113.4 | 2190700 |
| 1777588800 | 115.88 | 1.75 | 1.53 | 115 | 116.62 | 113.85 | 3061501 |
| 1777502400 | 114.13 | -1.69 | -1.46 | 116.85 | 116.85 | 112.76 | 2975885 |
| 1777416000 | 115.82 | -1.53 | -1.30 | 119.11 | 119.1921 | 114.25 | 2581179 |
| 1777329600 | 117.35 | -3.36 | -2.78 | 121.03 | 121.4319 | 116.72 | 1928199 |
| 1777070400 | 120.71 | -1.35 | -1.11 | 122.29 | 122.33 | 119.51 | 1851686 |
| 1776984000 | 122.06 | -1.14 | -0.93 | 123.085 | 123.67 | 120.43 | 2298943 |
| 1776897600 | 123.2 | -0.91 | -0.73 | 124.95 | 125.02 | 121.5101 | 2393665 |
| 1776811200 | 124.11 | -2.35 | -1.86 | 126.09 | 126.945 | 123.69 | 2294719 |
| 1776724800 | 126.46 | -0.22 | -0.17 | 126.46 | 127.18 | 124.63 | 2363925 |
| 1776465600 | 126.68 | 3.21 | 2.60 | 123.31 | 127.26 | 123.31 | 3071836 |
| 1776379200 | 123.47 | 1.91 | 1.57 | 122.24 | 125.705 | 121.81 | 3665384 |
| 1776292800 | 121.56 | 1.97 | 1.65 | 119.35 | 121.75 | 117.65 | 2846413 |
| 1776206400 | 119.59 | 0.33 | 0.28 | 118.7 | 120.555 | 117.8 | 2610498 |
| 1776120000 | 119.26 | 3.53 | 3.05 | 114.9 | 119.95 | 114.68 | 4016873 |
| 1775860800 | 115.73 | -4.02 | -3.36 | 119.05 | 119.78 | 114.89 | 3269157 |
| 1775774400 | 119.75 | -3.3 | -2.68 | 121.44 | 122.07 | 118.02 | 3151990 |
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.
