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 | 4.49 | 3.96258053129 | 113.31 | 120.5 | 113.21 | 10198962 | 117.8481608 | CS |
| 4 | 6.04 | 5.4044380816 | 111.76 | 120.5 | 108.78 | 9026522 | 113.92437046 | CS |
| 12 | 19.15 | 19.4120628485 | 98.65 | 120.5 | 80.1 | 11333163 | 99.29937891 | CS |
| 26 | 3.44 | 3.0080447709 | 114.36 | 120.5 | 80.1 | 9944755 | 103.63847295 | CS |
| 52 | 17 | 16.8650793651 | 100.8 | 120.5 | 80.1 | 9954281 | 100.48761708 | CS |
| 156 | 20.12 | 20.5978705979 | 97.68 | 126.48 | 78.7309 | 11714094 | 97.91553615 | CS |
| 260 | 5.72 | 5.10349750178 | 112.08 | 203.02 | 78.7309 | 11475148 | 119.04296557 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 117.94 | -0.67 | -0.56 | 117.305 | 118.32 | 117.3 | 13191173 |
| 1749768000 | 118.61 | -0.91 | -0.76 | 118.67 | 119.39 | 117.66 | 7973565 |
| 1749681600 | 119.52 | 0.79 | 0.67 | 118.38 | 119.545 | 117.65 | 10426610 |
| 1749595200 | 118.73 | 3.07 | 2.65 | 115.525 | 120.5 | 115.525 | 18880122 |
| 1749508800 | 115.66 | 1.76 | 1.55 | 113.98 | 116.11 | 113.98 | 7949821 |
| 1749249600 | 113.9 | 1.37 | 1.22 | 113.31 | 114.22 | 113.21 | 5764693 |
| 1749163200 | 112.53 | -0.96 | -0.85 | 113.51 | 114.34 | 111.8435 | 8501105 |
| 1749076800 | 113.49 | -0.11 | -0.10 | 113.81 | 114.05 | 112.9764 | 5636030 |
| 1748990400 | 113.6 | 0.65 | 0.58 | 112.725 | 114.69 | 112.52 | 9718499 |
| 1748904000 | 112.95 | -0.09 | -0.08 | 112.55 | 113.6 | 112.25 | 7541504 |
| 1748644800 | 113.04 | 1.02 | 0.91 | 111.99 | 113.35 | 111.3701 | 12853322 |
| 1748558400 | 112.02 | 0.5 | 0.45 | 112.01 | 112.26 | 110.52 | 9682184 |
| 1748472000 | 111.52 | -0.84 | -0.75 | 112.35 | 112.47 | 111.17 | 5744144 |
| 1748385600 | 112.36 | 2.64 | 2.41 | 110.73 | 112.89 | 110.15 | 10184921 |
| 1748040000 | 109.72 | -1.41 | -1.27 | 109.6 | 110.345 | 108.78 | 8073864 |
| 1747953600 | 111.13 | 0.67 | 0.61 | 109.975 | 111.7965 | 109.975 | 7871698 |
| 1747867200 | 110.46 | -1.9 | -1.69 | 111.83 | 112.485 | 110.13 | 10146975 |
| 1747780800 | 112.36 | -0.3 | -0.27 | 112.44 | 113.4 | 111.81 | 6404120 |
| 1747694400 | 112.66 | -0.76 | -0.67 | 112 | 112.99 | 111.9 | 7201277 |
| 1747435200 | 113.42 | 1.2 | 1.07 | 111.76 | 113.44 | 111.42 | 10949457 |
| 1747348800 | 112.22 | -0.72 | -0.64 | 112.23 | 112.85 | 111.58 | 8321416 |
| 1747262400 | 112.94 | 1.56 | 1.40 | 111.2 | 113.41 | 110.83 | 15346682 |
| 1747176000 | 111.38 | 0.89 | 0.81 | 110.07 | 112.2 | 110.07 | 14071556 |
| 1747089600 | 110.49 | 4.55 | 4.29 | 109.59 | 110.935 | 108.66 | 18351055 |
| 1746830400 | 105.94 | 0.82 | 0.78 | 105.35 | 106.19 | 104.76 | 10436025 |
| 1746744000 | 105.12 | 3.03 | 2.97 | 103.28 | 106.19 | 103.28 | 19249196 |
| 1746657600 | 102.09 | 9.92 | 10.76 | 102 | 103.3099 | 100.1411 | 36156355 |
| 1746571200 | 92.17 | 0.06 | 0.07 | 91.26 | 92.74 | 91 | 11804547 |
| 1746484800 | 92.11 | -0.38 | -0.41 | 89.7 | 93.075 | 89.61 | 10226239 |
| 1746225600 | 92.49 | 1.68 | 1.85 | 91.85 | 93.185 | 91.84 | 7591515 |
| 1746139200 | 90.81 | -0.14 | -0.15 | 91.28 | 91.61 | 90.36 | 7583923 |
| 1746052800 | 90.95 | -0.22 | -0.24 | 89.84 | 91.19 | 88.56 | 8467916 |
| 1745966400 | 91.17 | 1.01 | 1.12 | 89.6 | 91.655 | 89.6 | 6353473 |
| 1745880000 | 90.16 | -0.12 | -0.13 | 90.515 | 91.365 | 89.64 | 8458090 |
| 1745620800 | 90.28 | 0.27 | 0.30 | 90.07 | 90.34 | 89.07 | 7756445 |
| 1745534400 | 90.01 | 2.72 | 3.12 | 87.53 | 90.24 | 86.77 | 10305674 |
| 1745448000 | 87.29 | 1.2 | 1.39 | 89.025 | 89.87 | 87.03 | 11958354 |
| 1745361600 | 86.09 | 2.09 | 2.49 | 85.21 | 86.56 | 84.6 | 9570468 |
| 1745275200 | 84 | -0.81 | -0.96 | 84.83 | 85.23 | 82.98 | 14211045 |
| 1744929600 | 84.81 | 2.04 | 2.46 | 83.37 | 85.78 | 83.36 | 14715195 |
| 1744843200 | 82.77 | -2.24 | -2.63 | 84.405 | 84.8 | 82.0072 | 10129696 |
| 1744756800 | 85.01 | 0.35 | 0.41 | 84.75 | 85.98 | 84.52 | 7831913 |
| 1744670400 | 84.66 | -0.23 | -0.27 | 85.83 | 86.45 | 84.03 | 10881866 |
| 1744411200 | 84.89 | -0.34 | -0.40 | 85 | 85.6659 | 83.35 | 9663657 |
| 1744324800 | 85.23 | -6.21 | -6.79 | 88.92 | 89.01 | 83.07 | 16349043 |
| 1744238400 | 91.44 | 9.72 | 11.89 | 81.425 | 92.25 | 81.19 | 24946348 |
| 1744152000 | 81.72 | -1.58 | -1.90 | 85.95 | 86.95 | 80.85 | 14835596 |
| 1744065600 | 83.3 | -0.23 | -0.28 | 81 | 86.63 | 80.1 | 20168005 |
| 1743806400 | 83.53 | -5.31 | -5.98 | 86.15 | 87.54 | 83.08 | 22549889 |
| 1743720000 | 88.84 | -9.04 | -9.24 | 94.525 | 95 | 88.605 | 19341055 |
| 1743633600 | 97.88 | 0.2 | 0.20 | 96.615 | 98.308 | 96.45 | 7937763 |
| 1743547200 | 97.68 | -1.02 | -1.03 | 98.32 | 98.59 | 96.84 | 8744862 |
| 1743460800 | 98.7 | 0.63 | 0.64 | 96.7 | 98.85 | 95.7 | 10348049 |
| 1743201600 | 98.07 | -2.38 | -2.37 | 100.05 | 100.39 | 97.74 | 7672622 |
| 1743115200 | 100.45 | -0.33 | -0.33 | 100.71 | 101.03 | 99.58 | 6587621 |
| 1743028800 | 100.78 | -0.83 | -0.82 | 101.56 | 102.27 | 100.26 | 6277758 |
| 1742942400 | 101.61 | 1.43 | 1.43 | 100.97 | 101.76 | 100.405 | 7338476 |
| 1742856000 | 100.18 | 0.72 | 0.72 | 100.16 | 100.44 | 98.86 | 8221413 |
| 1742596800 | 99.46 | 0.6 | 0.61 | 98.65 | 99.89 | 97.75 | 15058769 |
| 1742510400 | 98.86 | -1.43 | -1.43 | 100.02 | 100.05 | 98.64 | 7816154 |
| 1742424000 | 100.29 | 0.94 | 0.95 | 99.35 | 100.96 | 99.35 | 8603178 |
| 1742337600 | 99.35 | -0.01 | -0.01 | 99.14 | 99.725 | 98.475 | 6726304 |
| 1742251200 | 99.36 | 0.72 | 0.73 | 98.75 | 100.12 | 98.66 | 8315274 |
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
