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 | -2.5 | -2.18245307726 | 114.55 | 116.1184 | 110.72 | 10266767 | 112.17302143 | CS |
| 4 | -1.73 | -1.52047811566 | 113.78 | 118.63 | 110.72 | 8552053 | 114.84654186 | CS |
| 12 | 16.6 | 17.3913043478 | 95.45 | 118.63 | 91.46 | 9581767 | 105.23085427 | CS |
| 26 | 11.48 | 11.4149348712 | 100.57 | 118.63 | 83.91 | 10112403 | 97.96398477 | CS |
| 52 | 18.86 | 20.2382229853 | 93.19 | 123.74 | 83.91 | 10755391 | 101.8422828 | CS |
| 156 | -34.71 | -23.6508585446 | 146.76 | 160.32 | 78.7309 | 12139100 | 102.6871019 | CS |
| 260 | -35.1 | -23.8532110092 | 147.15 | 203.02 | 78.7309 | 12248633 | 119.35382935 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318800 | 115.65 | 0.93 | 0.81 | 114.6185 | 116.34 | 114.45 | 9682631 |
| 1732232400 | 114.72 | 0.46 | 0.40 | 113.91 | 116.25 | 113.8343 | 9980730 |
| 1732146000 | 114.26 | 1.84 | 1.64 | 112.2 | 114.37 | 111.47 | 9037226 |
| 1732059600 | 112.42 | -1.12 | -0.99 | 111.8 | 112.5 | 110.82 | 11744487 |
| 1731973200 | 113.54 | -1.54 | -1.34 | 113.75 | 115.435 | 112.89 | 14218808 |
| 1731714000 | 115.08 | 5.96 | 5.46 | 110.25 | 115.19 | 110.25 | 30525387 |
| 1731627600 | 109.12 | 6.4 | 6.23 | 112.7 | 114.81 | 108.4 | 45261059 |
| 1731541200 | 102.72 | 1.73 | 1.71 | 100.76 | 103.2 | 100.35 | 17458316 |
| 1731454800 | 100.99 | 0.13 | 0.13 | 100.51 | 101.29 | 99.5 | 9119573 |
| 1731368400 | 100.86 | 1.84 | 1.86 | 99 | 100.9 | 99 | 9127740 |
| 1731109200 | 99.02 | 0.09 | 0.09 | 98.73 | 99.26 | 97.61 | 7791617 |
| 1731022800 | 98.93 | 0.04 | 0.04 | 98.88 | 99.52 | 98.13 | 7787480 |
| 1730936400 | 98.89 | 2.26 | 2.34 | 98.81 | 99.55 | 98.25 | 11254960 |
| 1730850000 | 96.63 | 0.84 | 0.88 | 95.64 | 96.67 | 95.25 | 6368910 |
| 1730763600 | 95.79 | -0.02 | -0.02 | 95.68 | 96.0188 | 95.03 | 5894405 |
| 1730500800 | 95.81 | -0.39 | -0.41 | 96.27 | 96.39 | 94.83 | 7739801 |
| 1730414400 | 96.2 | 1.12 | 1.18 | 95.28 | 96.63 | 95.28 | 8017611 |
| 1730328000 | 95.08 | -1.05 | -1.09 | 95.57 | 96.71 | 94.94 | 7518323 |
| 1730241600 | 96.13 | -0.07 | -0.07 | 96.4 | 96.62 | 95.675 | 6610746 |
| 1730155200 | 96.2 | 1.17 | 1.23 | 95.3 | 96.685 | 95.22 | 7816921 |
| 1729896000 | 95.03 | -0.37 | -0.39 | 95.96 | 96.853632 | 95.01 | 7131978 |
| 1729809600 | 95.4 | -0.84 | -0.87 | 96.59 | 96.67 | 95.2515 | 4831718 |
| 1729723200 | 96.24 | -0.5 | -0.52 | 97.03 | 97.11 | 95.985 | 5224524 |
| 1729636800 | 96.74 | 0.12 | 0.12 | 96.45 | 97.24 | 96.2 | 5112149 |
| 1729550400 | 96.62 | -0.66 | -0.68 | 97.1 | 97.45 | 95.95 | 8178966 |
| 1729291200 | 97.28 | 0.74 | 0.77 | 97.01 | 97.54 | 96.05 | 8599319 |
| 1729204800 | 96.54 | -0.21 | -0.22 | 96.66 | 97.33 | 95.61 | 9381161 |
| 1729118400 | 96.75 | 2.53 | 2.69 | 93.78 | 96.79 | 93.63 | 9930267 |
| 1729032000 | 94.22 | -0.75 | -0.79 | 95.24 | 95.65 | 93.68 | 6527510 |
| 1728945600 | 94.97 | 0.84 | 0.89 | 94.18 | 95.19 | 93.8 | 6258966 |
| 1728686400 | 94.13 | 1.14 | 1.23 | 92.83 | 94.61 | 92.83 | 7924332 |
| 1728600000 | 92.99 | -0.61 | -0.65 | 93.62 | 93.72 | 92.69 | 6348061 |
| 1728513600 | 93.6 | 1.09 | 1.18 | 91.86 | 94.01 | 91.46 | 8649142 |
| 1728427200 | 92.51 | 0.12 | 0.13 | 92.36 | 93.55 | 91.69 | 9099645 |
| 1728340800 | 92.39 | -2.76 | -2.90 | 95.04 | 95.04 | 91.76 | 10763841 |
| 1728081600 | 95.15 | 1.52 | 1.62 | 94.29 | 95.34 | 93.89 | 6108162 |
| 1727995200 | 93.63 | -0.52 | -0.55 | 93.85 | 94.09 | 93.1306 | 6028508 |
| 1727908800 | 94.15 | 0.1 | 0.11 | 94.19 | 94.58 | 93.695 | 5813673 |
| 1727822400 | 94.05 | -2.14 | -2.22 | 95.19 | 95.85 | 93.3201 | 9731107 |
| 1727735520 | 96.19 | 0.18 | 0.19 | 96.72 | 96.78 | 95.44 | 7451577 |
| 1727476800 | 96.01 | 0.81 | 0.85 | 95.45 | 96.9 | 95.28 | 10107514 |
| 1727390400 | 95.2 | 1.28 | 1.36 | 94.45 | 95.785 | 94.175 | 10052189 |
| 1727304000 | 93.92 | 0.23 | 0.25 | 93.64 | 94.44 | 93.352 | 8402102 |
| 1727217600 | 93.69 | 0.72 | 0.77 | 93.18 | 93.79 | 92.46 | 7850030 |
| 1727131200 | 92.97 | -0.78 | -0.83 | 93.67 | 93.7 | 92.16 | 7335591 |
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
