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 | 32.62 | 2.83356497568 | 1151.2 | 1190.685 | 1119.635 | 18674 | 1162.22530912 | CS |
| 4 | 51.29 | 4.52879835413 | 1132.53 | 1195 | 1103.947 | 22519 | 1149.94230298 | CS |
| 12 | 82.85 | 7.52518233921 | 1100.97 | 1195 | 1041 | 18437 | 1134.11260867 | CS |
| 26 | 78.56 | 7.10782983189 | 1105.26 | 1224.76 | 1016.37 | 18675 | 1112.00048417 | CS |
| 52 | 235.39 | 24.8189112533 | 948.43 | 1224.76 | 882.21 | 27001 | 1070.55331311 | CS |
| 156 | 625.89 | 112.180739519 | 557.93 | 1224.76 | 551.36 | 21481 | 913.02103017 | CS |
| 260 | 549.71 | 86.6900064658 | 634.11 | 1224.76 | 522.97 | 20253 | 798.16759249 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 1183.27 | 13.36 | 1.14 | 1162.44 | 1190.685 | 1155.655 | 18689 |
| 1782945600 | 1169.91 | 28.49 | 2.50 | 1139 | 1183.22 | 1139 | 19836 |
| 1782859200 | 1141.42 | -12.46 | -1.08 | 1151.02 | 1155.16 | 1119.635 | 19573 |
| 1782772800 | 1153.88 | -6.08 | -0.52 | 1151.2 | 1164.2199 | 1143.1199 | 16598 |
| 1782513600 | 1159.96 | 22.29 | 1.96 | 1141.31 | 1164.6899 | 1140.96 | 54588 |
| 1782427200 | 1137.67 | -35.19 | -3.00 | 1170 | 1180 | 1128.02 | 25372 |
| 1782340800 | 1172.8599 | 24.36 | 2.12 | 1146.19 | 1176.2 | 1146.19 | 15985 |
| 1782254400 | 1148.5 | 7.97 | 0.70 | 1139.5 | 1154.755 | 1129.97 | 20700 |
| 1782168000 | 1140.53 | -4.13 | -0.36 | 1148.98 | 1189.997 | 1132.28 | 16171 |
| 1781822400 | 1144.66 | 19.23 | 1.71 | 1129.47 | 1156.08 | 1119.1199 | 54975 |
| 1781736000 | 1125.43 | -20.75 | -1.81 | 1137.31 | 1148.201 | 1103.9469 | 21133 |
| 1781649600 | 1146.18 | 16.15 | 1.43 | 1142.82 | 1156.73 | 1130.03 | 15469 |
| 1781563200 | 1130.03 | -44.15 | -3.76 | 1188.8 | 1195 | 1125.38 | 25868 |
| 1781304000 | 1174.18 | 17.97 | 1.55 | 1158.89 | 1177.09 | 1155 | 17925 |
| 1781217600 | 1156.21 | 9.43 | 0.82 | 1157.58 | 1159.33 | 1139.26 | 12078 |
| 1781131200 | 1146.78 | 5.48 | 0.48 | 1150.84 | 1173.32 | 1145.48 | 18003 |
| 1781044800 | 1141.3 | 7.44 | 0.66 | 1140.91 | 1176.0699 | 1132.51 | 15044 |
| 1780958400 | 1133.8599 | 1.33 | 0.12 | 1132.53 | 1146 | 1130.31 | 17333 |
| 1780699200 | 1132.53 | 16.54 | 1.48 | 1125.22 | 1138.31 | 1114.9 | 13392 |
| 1780612800 | 1115.99 | 15.52 | 1.41 | 1113.63 | 1127.5 | 1107.3201 | 13912 |
| 1780526400 | 1100.47 | -5.72 | -0.52 | 1110.89 | 1110.89 | 1091.72 | 13005 |
| 1780440000 | 1106.19 | -3.94 | -0.35 | 1099.51 | 1111.775 | 1097.8 | 11935 |
| 1780353600 | 1110.13 | 12.84 | 1.17 | 1098.96 | 1115.685 | 1085.67 | 13154 |
| 1780094400 | 1097.29 | -26.23 | -2.33 | 1130 | 1130 | 1096.68 | 17040 |
| 1780008000 | 1123.52 | 9.43 | 0.85 | 1115.69 | 1127.69 | 1107.04 | 11281 |
| 1779921600 | 1114.09 | -3.19 | -0.29 | 1111.24 | 1120.755 | 1094.3725 | 16899 |
| 1779835200 | 1117.28 | 12.59 | 1.14 | 1104.01 | 1126.4 | 1102 | 14473 |
| 1779489600 | 1104.69 | 8.48 | 0.77 | 1103.32 | 1124.8 | 1095 | 18069 |
| 1779403200 | 1096.21 | -7.52 | -0.68 | 1094.31 | 1105 | 1041 | 31026 |
| 1779316800 | 1103.73 | 1.48 | 0.13 | 1101.58 | 1118.3599 | 1094.3599 | 14720 |
| 1779230400 | 1102.25 | -16.7 | -1.49 | 1121.67 | 1129.9999 | 1075.88 | 13518 |
| 1779144000 | 1118.95 | 25.95 | 2.37 | 1090.88 | 1130 | 1090.88 | 15748 |
| 1778884800 | 1093 | -15.65 | -1.41 | 1111.26 | 1115.1 | 1088.03 | 11373 |
| 1778798400 | 1108.65 | -3.42 | -0.31 | 1123.8 | 1129.9999 | 1102.435 | 15009 |
| 1778712000 | 1112.07 | 2.15 | 0.19 | 1110.09 | 1118.04 | 1094.54 | 18020 |
| 1778625600 | 1109.92 | 5.89 | 0.53 | 1108.1199 | 1121.0699 | 1097 | 15890 |
| 1778539200 | 1104.03 | -32.32 | -2.84 | 1130.14 | 1134.5 | 1102.455 | 14149 |
| 1778280000 | 1136.35 | 5.25 | 0.46 | 1139.07 | 1146.51 | 1129.13 | 13378 |
| 1778193600 | 1131.1 | 8.46 | 0.75 | 1130.24 | 1140.635 | 1108.3699 | 15513 |
| 1778107200 | 1122.64 | -4.88 | -0.43 | 1142.1 | 1154.78 | 1114.775 | 18555 |
| 1778020800 | 1127.52 | 7.64 | 0.68 | 1122.27 | 1146.78 | 1114.81 | 14111 |
| 1777934400 | 1119.88 | -14.54 | -1.28 | 1126.74 | 1148.21 | 1118.9 | 17841 |
| 1777675200 | 1134.42 | 11.91 | 1.06 | 1132.4 | 1164.4199 | 1126.38 | 15159 |
| 1777588800 | 1122.51 | -27.49 | -2.39 | 1069.09 | 1142.915 | 1069.09 | 22120 |
| 1777502400 | 1150 | -27.01 | -2.29 | 1163.63 | 1186 | 1139.565 | 15986 |
| 1777416000 | 1177.01 | 15.37 | 1.32 | 1171.69 | 1189.345 | 1164.74 | 22010 |
| 1777329600 | 1161.64 | 33.82 | 3.00 | 1128.83 | 1170.182 | 1124.93 | 25864 |
| 1777070400 | 1127.82 | -4.18 | -0.37 | 1128.6 | 1147.9 | 1118.241 | 18387 |
| 1776984000 | 1132 | -22 | -1.91 | 1151.9 | 1161.8 | 1123.3699 | 22138 |
| 1776897600 | 1154 | 11.08 | 0.97 | 1148.1099 | 1156.83 | 1138.635 | 15054 |
| 1776811200 | 1142.92 | -8.35 | -0.73 | 1149.07 | 1157.19 | 1136.45 | 15620 |
| 1776724800 | 1151.27 | -1.66 | -0.14 | 1150.83 | 1163.68 | 1148.91 | 14206 |
| 1776465600 | 1152.93 | 30.2 | 2.69 | 1134.38 | 1165.53 | 1134.38 | 16736 |
| 1776379200 | 1122.73 | -2.55 | -0.23 | 1120.93 | 1126.475 | 1112.1801 | 17378 |
| 1776292800 | 1125.28 | -11.15 | -0.98 | 1131.71 | 1142.6199 | 1122.52 | 15681 |
| 1776206400 | 1136.43 | 34.96 | 3.17 | 1096.13 | 1147.935 | 1096.13 | 22581 |
| 1776120000 | 1101.47 | -0.38 | -0.03 | 1100.97 | 1111.6 | 1089.99 | 14620 |
| 1775860800 | 1101.85 | 1.84 | 0.17 | 1101 | 1102.91 | 1090.82 | 11577 |
| 1775774400 | 1100.01 | 20.45 | 1.89 | 1076.93 | 1102.7349 | 1076.93 | 19239 |
| 1775688000 | 1079.56 | 5.49 | 0.51 | 1093 | 1113.14 | 1077.26 | 41847 |
| 1775601600 | 1074.07 | 1.17 | 0.11 | 1069.49 | 1086.03 | 1063.225 | 21086 |
| 1775515200 | 1072.9 | 11.97 | 1.13 | 1052.5 | 1079.53 | 1046.83 | 23478 |
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.
