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 | 1.565 | 1.38367004111 | 113.105 | 114.9525 | 112.475 | 133904 | 113.85448169 | CS |
| 4 | 1.78 | 1.57675613429 | 112.89 | 114.9525 | 105.55 | 166221 | 111.09630905 | CS |
| 12 | 0.32 | 0.279842588544 | 114.35 | 116.67 | 105.55 | 135376 | 112.66262008 | CS |
| 26 | 12.7375 | 12.4960145194 | 101.9325 | 116.67 | 98.045 | 142548 | 109.417989 | CS |
| 52 | 10.35 | 9.92139570552 | 104.32 | 118.89 | 96.915 | 149142 | 108.31509864 | CS |
| 156 | 29.5 | 34.6366091347 | 85.17 | 118.89 | 72.23 | 151301 | 95.35243366 | CS |
| 260 | 32.19 | 39.027643065 | 82.48 | 118.89 | 46.32 | 169117 | 85.24372872 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 114.67 | 0.52 | 0.46 | 114.13 | 114.9525 | 114.005 | 104672 |
| 1733874000 | 114.15 | 0.41 | 0.36 | 113.45 | 114.27 | 113.22 | 225677 |
| 1733787600 | 113.74 | 0.98 | 0.87 | 112.74 | 114.75 | 112.61 | 184214 |
| 1733528400 | 112.76 | -0.63 | -0.56 | 113.6 | 114.01 | 112.475 | 82581 |
| 1733442000 | 113.39 | 0.36 | 0.32 | 112.93 | 113.95 | 112.74 | 97467 |
| 1733355600 | 113.03 | 0.96 | 0.86 | 112 | 113.81 | 111.72 | 121961 |
| 1733269200 | 112.07 | -0.47 | -0.42 | 112.4 | 112.88 | 111.02 | 170056 |
| 1733182800 | 112.54 | 0.12 | 0.11 | 112 | 113.33 | 111.57 | 152045 |
| 1732917840 | 112.42 | -0.17 | -0.15 | 112.29 | 112.81 | 112.12 | 66007 |
| 1732750800 | 112.59 | 0.87 | 0.78 | 112.01 | 113.31 | 111.87 | 119317 |
| 1732664400 | 111.72 | -0.88 | -0.78 | 112.02 | 112.06 | 110.61 | 152002 |
| 1732578000 | 112.6 | 1 | 0.90 | 112 | 112.95 | 111.43 | 185051 |
| 1732318800 | 111.6 | -0.37 | -0.33 | 111.93 | 112.33 | 110.94 | 121332 |
| 1732232400 | 111.97 | 2.1 | 1.91 | 110.27 | 112 | 109.66 | 211326 |
| 1732146000 | 109.87 | 0.2 | 0.18 | 109.54 | 110 | 108.39 | 257889 |
| 1732059600 | 109.67 | 0.1 | 0.09 | 108.55 | 110.42 | 108.22 | 165383 |
| 1731973200 | 109.57 | 2.18 | 2.03 | 106.95 | 109.79 | 106.95 | 195223 |
| 1731714000 | 107.39 | 0.31 | 0.29 | 106.57 | 107.7 | 106.13 | 178425 |
| 1731627600 | 107.08 | -5.05 | -4.50 | 112.18 | 112.89 | 105.55 | 456752 |
| 1731541200 | 112.13 | -0.02 | -0.02 | 111.47 | 112.3 | 111.15 | 280857 |
| 1731454800 | 112.15 | 0.3 | 0.27 | 111.52 | 112.4 | 111.32 | 163766 |
| 1731368400 | 111.85 | 0.7 | 0.63 | 110.87 | 112.7 | 110.87 | 114151 |
| 1731109200 | 111.15 | -1.37 | -1.22 | 111.91 | 112.43 | 110.81 | 99961 |
| 1731022800 | 112.52 | 0.03 | 0.03 | 113.07 | 113.97 | 112.06 | 160651 |
| 1730936400 | 112.49 | -0.3 | -0.27 | 112.79 | 114.57 | 111.135 | 192949 |
| 1730850000 | 112.79 | 0.88 | 0.79 | 111.96 | 113.32 | 111.72 | 114758 |
| 1730763600 | 111.91 | 0.46 | 0.41 | 111.42 | 112.39 | 111.42 | 118397 |
| 1730500800 | 111.45 | 0.74 | 0.67 | 110.79 | 111.63 | 110.44 | 110405 |
| 1730414400 | 110.71 | -1.99 | -1.77 | 112 | 112.55 | 109.976 | 214212 |
| 1730328000 | 112.7 | -1.43 | -1.25 | 113.78 | 114.28 | 112.48 | 136405 |
| 1730241600 | 114.13 | 0.25 | 0.22 | 113.74 | 114.2 | 113.06 | 98261 |
| 1730155200 | 113.88 | 0.77 | 0.68 | 113.5 | 114.54 | 113.5 | 106916 |
| 1729896000 | 113.11 | -1.17 | -1.02 | 114.66 | 114.93 | 113.06 | 78903 |
| 1729809600 | 114.28 | 0.31 | 0.27 | 113.75 | 114.79 | 113.45 | 127542 |
| 1729723200 | 113.97 | 0.09 | 0.08 | 113.75 | 114.4 | 113.12 | 122972 |
| 1729636800 | 113.88 | -0.61 | -0.53 | 114.09 | 114.51 | 112.355 | 154100 |
| 1729550400 | 114.49 | -1.76 | -1.51 | 115.76 | 116.19 | 114.46 | 104294 |
| 1729291200 | 116.25 | 0.48 | 0.41 | 115.58 | 116.39 | 115.54 | 59677 |
| 1729204800 | 115.77 | 1.06 | 0.92 | 114.35 | 115.82 | 114.35 | 87087 |
| 1729118400 | 114.71 | -0.72 | -0.62 | 115.09 | 115.41 | 114.37 | 101068 |
| 1729032000 | 115.43 | -0.04 | -0.03 | 115.81 | 115.81 | 114.99 | 169358 |
| 1728945600 | 115.47 | 0.17 | 0.15 | 115.49 | 115.76 | 114.98 | 27813 |
| 1728686400 | 115.3 | 0.91 | 0.80 | 114.28 | 115.77 | 113.9266 | 107936 |
| 1728600000 | 114.39 | -1.38 | -1.19 | 114.89 | 115.17 | 113.7575 | 64033 |
| 1728513600 | 115.77 | 1.32 | 1.15 | 114.17 | 115.83 | 113.98 | 125818 |
| 1728427200 | 114.45 | 1.09 | 0.96 | 113.4 | 114.67 | 113.21 | 73158 |
| 1728340800 | 113.36 | -1.63 | -1.42 | 114.28 | 114.55 | 113.07 | 111321 |
| 1728081600 | 114.99 | -1.04 | -0.90 | 115.79 | 116.43 | 114.71 | 128808 |
| 1727995200 | 116.03 | 0.9 | 0.78 | 114.95 | 116.2 | 113.76 | 201697 |
| 1727908800 | 115.13 | 0.81 | 0.71 | 113.73 | 115.89 | 113.73 | 132964 |
| 1727822400 | 114.32 | -0.64 | -0.56 | 115 | 115.28 | 113.4 | 93410 |
| 1727736000 | 114.96 | 0.74 | 0.65 | 114.06 | 115.28 | 113.01 | 83869 |
| 1727476800 | 114.22 | -2.18 | -1.87 | 116.45 | 116.67 | 114.2 | 107023 |
| 1727390400 | 116.4 | 2.58 | 2.27 | 115.21 | 116.5951 | 114.8 | 142870 |
| 1727304000 | 113.82 | -0.71 | -0.62 | 114.28 | 115.3 | 113.81 | 65096 |
| 1727217600 | 114.53 | 1.02 | 0.90 | 113.78 | 114.63 | 113.15 | 123841 |
| 1727131200 | 113.51 | 0.75 | 0.67 | 112.94 | 113.56 | 112.33 | 80010 |
| 1726872000 | 112.76 | -1.07 | -0.94 | 113.46 | 113.72 | 112.11 | 196992 |
| 1726785600 | 113.83 | 0.93 | 0.82 | 114.26 | 114.66 | 113.53 | 112891 |
| 1726699200 | 112.9 | -1.75 | -1.53 | 114.3 | 114.56 | 112.56 | 123328 |
| 1726612800 | 114.65 | -1.35 | -1.16 | 116.04 | 116.5 | 114.065 | 168350 |
| 1726526400 | 116 | 0.43 | 0.37 | 115.65 | 116.59 | 115.1 | 127854 |
| 1726267200 | 115.57 | 0.48 | 0.42 | 114.79 | 116.06 | 114.79 | 95070 |
| 1726180800 | 115.09 | 0.2 | 0.17 | 114.54 | 115.36 | 114.38 | 66440 |
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
