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 | -0.21 | -0.191973672182 | 109.39 | 111.76 | 107.92 | 8024181 | 109.9751282 | CS |
| 4 | -2.52 | -2.25604297225 | 111.7 | 118.59 | 107.69 | 8991543 | 111.29188459 | CS |
| 12 | -8.49 | -7.21509305685 | 117.67 | 118.63 | 106.16 | 8027980 | 111.72314787 | CS |
| 26 | 18.54 | 20.4545454545 | 90.64 | 118.63 | 86.59 | 8695055 | 104.28229038 | CS |
| 52 | 1.72 | 1.60059557044 | 107.46 | 123.74 | 83.91 | 9772669 | 103.76534548 | CS |
| 156 | -31.23 | -22.2420055552 | 140.41 | 150.28 | 78.7309 | 11851707 | 100.08789035 | CS |
| 260 | -23.72 | -17.8480060196 | 132.9 | 203.02 | 78.7309 | 12169994 | 118.61630966 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 108.66 | -1.89 | -1.71 | 111.23 | 111.76 | 107.92 | 9073179 |
| 1740094800 | 110.55 | -0.8 | -0.72 | 111.12 | 111.52 | 109.375 | 5969271 |
| 1740008400 | 111.35 | 1.79 | 1.63 | 109.6 | 111.76 | 109.01 | 8704211 |
| 1739922000 | 109.56 | -0.82 | -0.74 | 109.39 | 109.92 | 108.71 | 8350062 |
| 1739576400 | 110.38 | 0.79 | 0.72 | 109.66 | 110.51 | 109.5901 | 5940182 |
| 1739490000 | 109.59 | 0.36 | 0.33 | 108.92 | 109.76 | 108.56 | 6542862 |
| 1739403600 | 109.23 | 0.21 | 0.19 | 108.25 | 109.525 | 107.75 | 6519365 |
| 1739317200 | 109.02 | -0.26 | -0.24 | 108.5 | 109.05 | 107.69 | 7451137 |
| 1739230800 | 109.28 | -1.58 | -1.43 | 110.72 | 111.38 | 108.69 | 8234760 |
| 1738971600 | 110.86 | -1.23 | -1.10 | 111.31 | 112.55 | 110.8101 | 8541169 |
| 1738885200 | 112.09 | 1.55 | 1.40 | 111.62 | 112.68 | 109.15 | 12465043 |
| 1738798800 | 110.54 | -2.76 | -2.44 | 115.54 | 118.59 | 110.23 | 23286896 |
| 1738712400 | 113.3 | -0.7 | -0.61 | 114 | 114.655 | 112.51 | 13488809 |
| 1738626000 | 114 | 0.94 | 0.83 | 111.4 | 114.6 | 110.86 | 8380243 |
| 1738366800 | 113.06 | -0.37 | -0.33 | 113.42 | 114.01 | 112.76 | 7792476 |
| 1738280400 | 113.43 | 0.24 | 0.21 | 114.2 | 115.18 | 113.12 | 6223301 |
| 1738194000 | 113.19 | 1.05 | 0.94 | 113.69 | 114.3844 | 112.76 | 7595761 |
| 1738107600 | 112.14 | -1.2 | -1.06 | 112.875 | 112.96 | 111.56 | 6354597 |
| 1738021200 | 113.34 | 1.18 | 1.05 | 111.7 | 114.08 | 111.7 | 9925993 |
| 1737762000 | 112.16 | 3.35 | 3.08 | 110.92 | 113.39 | 110.63 | 8136795 |
| 1737675600 | 108.81 | 0 | 0.00 | 108.81 | 108.81 | 108.81 | 0 |
| 1737589200 | 108.81 | 0.11 | 0.10 | 109.25 | 109.55 | 108.23 | 8218388 |
| 1737502800 | 108.7 | 1.68 | 1.57 | 107.3 | 109.45 | 106.8 | 8622325 |
| 1737157200 | 107.02 | 0.56 | 0.53 | 106.83 | 107.74 | 106.54 | 7098576 |
| 1737070800 | 106.46 | -1.72 | -1.59 | 108.16 | 108.6 | 106.16 | 7865588 |
| 1736984400 | 108.18 | 0.06 | 0.06 | 109.02 | 109.6 | 107.99 | 6412190 |
| 1736898000 | 108.12 | 0.04 | 0.04 | 108.4 | 108.96 | 107.61 | 5496729 |
| 1736811600 | 108.08 | -0.57 | -0.52 | 107.92 | 108.61 | 106.72 | 6683693 |
| 1736552400 | 108.65 | -1.11 | -1.01 | 110.38 | 110.48 | 107.62 | 8151862 |
| 1736379600 | 109.76 | -1.63 | -1.46 | 111.015 | 111.08 | 108.64 | 7661410 |
| 1736293200 | 111.39 | 0.34 | 0.31 | 112.3 | 113.74 | 111.29 | 7858155 |
| 1736206800 | 111.05 | -0.11 | -0.10 | 111.29 | 112.8537 | 110.87 | 6094222 |
| 1735947600 | 111.16 | 0.34 | 0.31 | 111.295 | 111.5 | 110.18 | 5249734 |
| 1735861200 | 110.82 | -0.53 | -0.48 | 111.8 | 112.2 | 110.17 | 5607991 |
| 1735688400 | 111.35 | 0.55 | 0.50 | 110.7 | 111.59 | 110.67 | 4743702 |
| 1735602000 | 110.8 | -0.75 | -0.67 | 110.5 | 111.54 | 109.83 | 5547670 |
| 1735342800 | 111.55 | -1 | -0.89 | 112.03 | 112.12 | 110.86 | 4360954 |
| 1735256400 | 112.55 | -0.01 | -0.01 | 112.03 | 113.32 | 111.86 | 4781547 |
| 1735077840 | 112.56 | 1.16 | 1.04 | 111.25 | 112.74 | 111.1924 | 2474996 |
| 1734997200 | 111.4 | -0.63 | -0.56 | 111.61 | 111.71 | 110.31 | 5867162 |
| 1734738000 | 112.03 | 0.66 | 0.59 | 111.02 | 112.97 | 110.5504 | 16277369 |
| 1734651600 | 111.37 | 0.02 | 0.02 | 112.21 | 112.91 | 111.25 | 9153301 |
| 1734565200 | 111.35 | -1.67 | -1.48 | 113.23 | 116.1184 | 111.24 | 11930254 |
| 1734478800 | 113.02 | 0.91 | 0.81 | 110.72 | 114.04 | 110.72 | 11882718 |
| 1734392400 | 112.11 | -1.23 | -1.09 | 113 | 113.01 | 111.73 | 10390967 |
| 1734133200 | 113.34 | -1.56 | -1.36 | 114.36 | 114.96 | 113.3 | 6822146 |
| 1734046800 | 114.9 | 0.29 | 0.25 | 114.771 | 115.01 | 114.16 | 5095316 |
| 1733960400 | 114.61 | -0.12 | -0.10 | 114.92 | 115.05 | 113.98 | 6273390 |
| 1733874000 | 114.73 | 0.12 | 0.10 | 114.73 | 114.8398 | 113.72 | 7351391 |
| 1733787600 | 114.61 | -2.12 | -1.82 | 116.795 | 117.18 | 113.91 | 8402147 |
| 1733528400 | 116.73 | 0.23 | 0.20 | 116.4 | 117.26 | 116.26 | 6843056 |
| 1733442000 | 116.5 | -0.49 | -0.42 | 117.085 | 117.27 | 116.06 | 10407974 |
| 1733355600 | 116.99 | 0.54 | 0.46 | 116 | 117.29 | 115.84 | 7806027 |
| 1733269200 | 116.45 | -0.71 | -0.61 | 117.01 | 117.2 | 115.45 | 8960533 |
| 1733182800 | 117.16 | -0.31 | -0.26 | 117.67 | 118.63 | 116.55 | 8141316 |
| 1732917840 | 117.47 | -0.13 | -0.11 | 117.58 | 117.74 | 116.73 | 4858789 |
| 1732750800 | 117.6 | 2.15 | 1.86 | 115.31 | 118.1998 | 115.31 | 8135248 |
| 1732664400 | 115.45 | -0.55 | -0.47 | 115.88 | 116.39 | 115.44 | 6594112 |
| 1732578000 | 116 | 0.35 | 0.30 | 116 | 116.5798 | 114.932 | 10049387 |
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
