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 | -1.9 | -1.49984212188 | 126.68 | 126.98 | 120.67 | 552065 | 122.52816489 | CS |
| 4 | 5.8 | 4.87476886872 | 118.98 | 128.23 | 118.41 | 456507 | 123.82587979 | CS |
| 12 | 26.57 | 27.0542714591 | 98.21 | 128.23 | 94.24 | 397458 | 115.71443478 | CS |
| 26 | 25.15 | 25.2434005822 | 99.63 | 128.23 | 82.64 | 329887 | 105.99300412 | CS |
| 52 | 20.49 | 19.6471377889 | 104.29 | 128.23 | 82.64 | 284473 | 102.16391586 | CS |
| 156 | -23.75 | -15.990035683 | 148.53 | 163.29 | 81.59 | 212477 | 105.74145486 | CS |
| 260 | 11.81 | 10.4541028592 | 112.97 | 177.56 | 56.17 | 202396 | 108.49836698 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 124.78 | 1.18 | 0.95 | 123.01 | 126.38 | 122.11 | 1027349 |
| 1734651600 | 123.6 | 0.68 | 0.55 | 123.56 | 124.23 | 121.115 | 612260 |
| 1734565200 | 122.92 | 1.92 | 1.59 | 121.6 | 126.24 | 120.67 | 778076 |
| 1734478800 | 121 | -1.25 | -1.02 | 122.27 | 123.16 | 120.67 | 656128 |
| 1734392400 | 122.25 | -0.62 | -0.50 | 122.45 | 123.865 | 121.275 | 326566 |
| 1734133200 | 122.87 | -4.25 | -3.34 | 126.68 | 126.98 | 122.73 | 387297 |
| 1734046800 | 127.12 | 2.11 | 1.69 | 124.77 | 128.22999 | 124.77 | 466057 |
| 1733960400 | 125.01 | -0.86 | -0.68 | 126 | 127.4 | 124.305 | 383472 |
| 1733874000 | 125.87 | 2.49 | 2.02 | 123.16 | 126.96 | 121.09 | 635798 |
| 1733787600 | 123.38 | 0.56 | 0.46 | 123 | 124.5 | 121.85 | 544274 |
| 1733528400 | 122.82 | 0.67 | 0.55 | 122.95 | 122.95 | 120.97 | 324877 |
| 1733442000 | 122.15 | -1.84 | -1.48 | 124.61 | 124.61 | 121.96 | 214735 |
| 1733355600 | 123.99 | -0.12 | -0.10 | 124.09 | 126.36 | 123.31 | 351162 |
| 1733269200 | 124.11 | -1.06 | -0.85 | 125.12 | 125.49 | 123.65 | 217047 |
| 1733182800 | 125.17 | -0.85 | -0.67 | 126.2 | 126.555 | 124.69 | 257654 |
| 1732917840 | 126.02 | 0.76 | 0.61 | 125.97 | 127.31 | 125.8 | 264537 |
| 1732750800 | 125.26 | 1.07 | 0.86 | 124.65 | 127.23 | 124.28 | 737833 |
| 1732664400 | 124.19 | 0.11 | 0.09 | 124.2 | 125.59 | 123.215 | 592490 |
| 1732578000 | 124.08 | 3.39 | 2.81 | 122 | 125.59 | 122 | 530425 |
| 1732318800 | 120.69 | 1.51 | 1.27 | 118.98 | 121.27 | 118.41 | 392946 |
| 1732232400 | 119.18 | 0.64 | 0.54 | 118.06 | 119.49 | 117.24 | 332632 |
| 1732146000 | 118.54 | 0.34 | 0.29 | 117.35 | 118.63 | 116.1 | 191360 |
| 1732059600 | 118.2 | 0.42 | 0.36 | 116.5 | 119.28 | 116.275 | 336981 |
| 1731973200 | 117.78 | 1.36 | 1.17 | 116.47 | 118.22 | 116.0653 | 208629 |
| 1731714000 | 116.42 | -1.33 | -1.13 | 117.89 | 119.35 | 116.29 | 258484 |
| 1731627600 | 117.75 | -3.15 | -2.61 | 121.39 | 123.1 | 117.24 | 655041 |
| 1731541200 | 120.9 | 6.67 | 5.84 | 116.18 | 121.62 | 115.22 | 726905 |
| 1731454800 | 114.23 | -4.25 | -3.59 | 117.54 | 117.73 | 113.69 | 306049 |
| 1731368400 | 118.48 | -0.44 | -0.37 | 120 | 120 | 117.605 | 318583 |
| 1731109200 | 118.92 | 2.23 | 1.91 | 116.87 | 118.94 | 115.3 | 567713 |
| 1731022800 | 116.69 | -2.91 | -2.43 | 119.5 | 119.5 | 116.69 | 353987 |
| 1730936400 | 119.6 | 3.93 | 3.40 | 119.9 | 120.91 | 116.37 | 474289 |
| 1730850000 | 115.67 | 0.75 | 0.65 | 114.73 | 116.22 | 114.04 | 293275 |
| 1730763600 | 114.92 | 0.01 | 0.01 | 114.12 | 116.12 | 113.21 | 389011 |
| 1730500800 | 114.91 | 3.49 | 3.13 | 112 | 115.11 | 111.565 | 400181 |
| 1730414400 | 111.42 | -4.29 | -3.71 | 115.25 | 115.35 | 111.255 | 315935 |
| 1730328000 | 115.71 | 0.92 | 0.80 | 113.32 | 117 | 113.27 | 341310 |
| 1730241600 | 114.79 | -2.19 | -1.87 | 115.71 | 115.9575 | 114.13 | 278839 |
| 1730155200 | 116.98 | 2.57 | 2.25 | 115.5 | 118.0988 | 114.32 | 514095 |
| 1729896000 | 114.41 | -3.61 | -3.06 | 118.55 | 118.62 | 112.99 | 430326 |
| 1729809600 | 118.02 | 5.87 | 5.23 | 113.09 | 118.27 | 111.5 | 892756 |
| 1729723200 | 112.15 | 16.89 | 17.73 | 100 | 112.89 | 98.13 | 1865189 |
| 1729636800 | 95.26 | -2.45 | -2.51 | 97.6 | 98.35 | 95.09 | 311310 |
| 1729550400 | 97.71 | -0.94 | -0.95 | 98.88 | 98.88 | 96.85 | 272236 |
| 1729291200 | 98.65 | -1.3 | -1.30 | 100.34 | 101.5 | 98.15 | 175445 |
| 1729204800 | 99.95 | 1.54 | 1.56 | 98.46 | 99.99 | 98.02 | 230313 |
| 1729118400 | 98.41 | 0.4 | 0.41 | 98.5 | 98.855 | 97.62 | 216676 |
| 1729032000 | 98.01 | -1.06 | -1.07 | 98.74 | 99.915 | 97.51 | 253946 |
| 1728945600 | 99.07 | 2.83 | 2.94 | 95.85 | 99.17 | 95.42 | 223941 |
| 1728686400 | 96.24 | 1.48 | 1.56 | 94.24 | 96.665 | 94.24 | 134638 |
| 1728600000 | 94.76 | -1.65 | -1.71 | 95.32 | 96.355 | 94.43 | 221767 |
| 1728513600 | 96.41 | -2.32 | -2.35 | 98.53 | 98.87 | 96.01 | 272774 |
| 1728427200 | 98.73 | -1.15 | -1.15 | 99.53 | 99.59 | 98.165 | 164436 |
| 1728340800 | 99.88 | -0.05 | -0.05 | 99.13 | 100.7 | 98.7666 | 170257 |
| 1728081600 | 99.93 | 2.17 | 2.22 | 99.31 | 100.28 | 97.83 | 282986 |
| 1727995200 | 97.76 | -1.54 | -1.55 | 98.37 | 98.655 | 96.91 | 253393 |
| 1727908800 | 99.3 | -0.03 | -0.03 | 99.3 | 100.015 | 97.69 | 309187 |
| 1727822400 | 99.33 | 0.82 | 0.83 | 98.47 | 99.43 | 96.82 | 252896 |
| 1727736000 | 98.51 | 0.69 | 0.71 | 97.72 | 98.6 | 96.81 | 293284 |
| 1727476800 | 97.82 | 0.5 | 0.51 | 98.21 | 99.43 | 96.99 | 285342 |
| 1727390400 | 97.32 | 3.45 | 3.68 | 95 | 97.52 | 94 | 296854 |
| 1727304000 | 93.87 | 0.04 | 0.04 | 94 | 94.32 | 92.33 | 293116 |
| 1727217600 | 93.83 | 1.88 | 2.04 | 92.33 | 94.065 | 91.85 | 298859 |
| 1727131200 | 91.95 | 0.75 | 0.82 | 91.75 | 92.37 | 91.025 | 243210 |
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
