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 | 3.23 | 2.91043431249 | 110.98 | 114.5 | 109.59 | 945074 | 112.60039581 | CS |
| 4 | 9.44 | 9.01021284719 | 104.77 | 114.5 | 104.38 | 948403 | 108.75407963 | CS |
| 12 | 6.28 | 5.81858612063 | 107.93 | 114.5 | 102.17 | 855354 | 108.00479164 | CS |
| 26 | 9.21 | 8.77142857143 | 105 | 114.9 | 101.08 | 772744 | 107.5481431 | CS |
| 52 | 22.73 | 24.8469610844 | 91.48 | 114.9 | 89.32 | 781963 | 103.08536579 | CS |
| 156 | 55.01 | 92.9222972973 | 59.2 | 114.9 | 58.81 | 760108 | 85.67779378 | CS |
| 260 | 59.12 | 107.315302233 | 55.09 | 114.9 | 49.36 | 793890 | 73.80580162 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 113.21 | -0.48 | -0.42 | 113.77 | 114.29 | 112.94 | 755882 |
| 1782772800 | 113.69 | 0.44 | 0.39 | 113.54 | 114.39 | 113.05 | 812790 |
| 1782513600 | 113.25 | 2.35 | 2.12 | 109.59 | 113.37 | 109.59 | 1184993 |
| 1782427200 | 110.9 | -1.02 | -0.91 | 111.73 | 113.16 | 110.685 | 761317 |
| 1782340800 | 111.92 | 1.34 | 1.21 | 110.98 | 112.31 | 110.35 | 1209316 |
| 1782254400 | 110.58 | 2.45 | 2.27 | 109.15 | 110.665 | 108.135 | 923736 |
| 1782168000 | 108.13 | 0.85 | 0.79 | 107.49 | 109.1 | 107.02 | 1153105 |
| 1781822400 | 107.28 | -0.4 | -0.37 | 108.135 | 108.135 | 106.581 | 1707562 |
| 1781736000 | 107.68 | -0.97 | -0.89 | 107.68 | 108.97 | 107.13 | 1021218 |
| 1781649600 | 108.65 | 0.37 | 0.34 | 108.92 | 109.25 | 107.88 | 968726 |
| 1781563200 | 108.28 | 0.16 | 0.15 | 107.64 | 108.73 | 107.64 | 810062 |
| 1781304000 | 108.12 | 0.75 | 0.70 | 107.71 | 108.405 | 106.92 | 760437 |
| 1781217600 | 107.37 | -0.68 | -0.63 | 108.54 | 108.63 | 107.28 | 924830 |
| 1781131200 | 108.05 | 1.1 | 1.03 | 107.75 | 109.315 | 107.26 | 653795 |
| 1781044800 | 106.95 | 0.98 | 0.92 | 106.13 | 107.77 | 106.13 | 797604 |
| 1780958400 | 105.97 | -1.6 | -1.49 | 106.82 | 107.68 | 105.95 | 663114 |
| 1780699200 | 107.57 | 2.55 | 2.43 | 105.81 | 108.04 | 105.17 | 749971 |
| 1780612800 | 105.02 | 0.56 | 0.54 | 105.69 | 106.48 | 104.625 | 1121289 |
| 1780526400 | 104.46 | -0.47 | -0.45 | 104.77 | 105.75 | 104.38 | 1038837 |
| 1780440000 | 104.93 | 1.1 | 1.06 | 103.68 | 106.12 | 103.38 | 1055480 |
| 1780353600 | 103.83 | 0.28 | 0.27 | 102.93 | 104.6 | 102.17 | 1137879 |
| 1780094400 | 103.55 | -1.27 | -1.21 | 104.48 | 105.2299 | 103.47 | 2566800 |
| 1780008000 | 104.82 | -2.16 | -2.02 | 106.09 | 106.42 | 104.46 | 833414 |
| 1779921600 | 106.98 | -2.11 | -1.93 | 108.79 | 109.39 | 106.67 | 759545 |
| 1779835200 | 109.09 | 0.22 | 0.20 | 108.61 | 109.78 | 108.47 | 546455 |
| 1779489600 | 108.87 | -0.31 | -0.28 | 109.18 | 110.09 | 108.47 | 701443 |
| 1779403200 | 109.18 | 0.4 | 0.37 | 108.42 | 109.23 | 107.31 | 924357 |
| 1779316800 | 108.78 | 0.92 | 0.85 | 108.08 | 109.34 | 107.2 | 987964 |
| 1779230400 | 107.86 | -0.15 | -0.14 | 107.78 | 108.52 | 106.7301 | 607223 |
| 1779144000 | 108.01 | 2.21 | 2.09 | 106.5 | 108.6 | 106.415 | 624670 |
| 1778884800 | 105.8 | 0.6 | 0.57 | 105.5 | 106.62 | 105.29 | 843120 |
| 1778798400 | 105.2 | 1.12 | 1.08 | 104.72 | 105.555 | 104.2 | 1019830 |
| 1778712000 | 104.08 | -0.31 | -0.30 | 103.92 | 104.9 | 103.34 | 721617 |
| 1778625600 | 104.39 | 0.67 | 0.65 | 104.22 | 105.33 | 103.49 | 811993 |
| 1778539200 | 103.72 | -0.78 | -0.75 | 104.84 | 105.33 | 102.88 | 862218 |
| 1778280000 | 104.5 | 0.09 | 0.09 | 104.61 | 105.075 | 103.62 | 1005580 |
| 1778193600 | 104.41 | -0.88 | -0.84 | 104.69 | 105.745 | 103.97 | 866737 |
| 1778107200 | 105.29 | -0.9 | -0.85 | 106.9 | 107.695 | 105.1 | 839876 |
| 1778020800 | 106.19 | 1.04 | 0.99 | 104.88 | 107.165 | 104.6 | 841668 |
| 1777934400 | 105.15 | -6.55 | -5.86 | 108.66 | 110 | 103.03 | 1456848 |
| 1777675200 | 111.7 | -0.91 | -0.81 | 111.81 | 113.84 | 111.7 | 1100477 |
| 1777588800 | 112.61 | 1.4 | 1.26 | 110.45 | 112.85 | 109.94 | 856290 |
| 1777502400 | 111.21 | -1.16 | -1.03 | 111.23 | 112.435 | 109.7623 | 747534 |
| 1777416000 | 112.37 | 1.2 | 1.08 | 112.08 | 113.24 | 111.4701 | 715292 |
| 1777329600 | 111.17 | 0.59 | 0.53 | 110.26 | 112.115 | 110.21 | 502953 |
| 1777070400 | 110.58 | -1.84 | -1.64 | 111.82 | 112.18 | 110.43 | 454789 |
| 1776984000 | 112.42 | 1.77 | 1.60 | 111.15 | 112.79 | 110.99 | 532038 |
| 1776897600 | 110.65 | -0.84 | -0.75 | 111.37 | 111.37 | 109.88 | 551430 |
| 1776811200 | 111.49 | 0.42 | 0.38 | 110.99 | 112.16 | 110.875 | 477678 |
| 1776724800 | 111.07 | -0.28 | -0.25 | 111.35 | 112.61 | 110.88 | 519813 |
| 1776465600 | 111.35 | 1.51 | 1.37 | 109.42 | 111.99 | 109.42 | 785686 |
| 1776379200 | 109.84 | -0.39 | -0.35 | 109.8 | 110.62 | 109.21 | 507171 |
| 1776292800 | 110.23 | -0.05 | -0.05 | 109.18 | 110.63 | 109.18 | 535279 |
| 1776206400 | 110.28 | 0.05 | 0.05 | 109.22 | 110.655 | 108.95 | 675970 |
| 1776120000 | 110.23 | 0.76 | 0.69 | 109.3 | 110.25 | 108.76 | 765005 |
| 1775860800 | 109.47 | -1.41 | -1.27 | 110.4 | 110.78 | 108.38 | 525965 |
| 1775774400 | 110.88 | 1.09 | 0.99 | 109.19 | 111.925 | 109.19 | 642892 |
| 1775688000 | 109.79 | 1.87 | 1.73 | 107.93 | 110.1 | 107.93 | 679132 |
| 1775601600 | 107.92 | 0.15 | 0.14 | 107.3 | 108.4299 | 107.19 | 500061 |
| 1775515200 | 107.77 | 0.08 | 0.07 | 105.68 | 107.79 | 105.6 | 419940 |
| 1775169600 | 107.69 | 1.05 | 0.98 | 106.67 | 108.085 | 106.16 | 311779 |
| 1775083200 | 106.64 | -0.1 | -0.09 | 105.02 | 107.48 | 105.02 | 649293 |
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.
