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 | -4.275 | -3.34049619066 | 127.975 | 129.31 | 120.29 | 7053480 | 124.64267249 | CS |
| 4 | -10.98 | -8.15265815266 | 134.68 | 136.24 | 120.29 | 6361995 | 128.69345916 | CS |
| 12 | 18.85 | 17.9780639008 | 104.85 | 136.24 | 103.06 | 6438075 | 123.4224857 | CS |
| 26 | 25.93 | 26.5214278409 | 97.77 | 136.24 | 90.94 | 6358595 | 111.0910259 | CS |
| 52 | 32.34 | 35.3984238179 | 91.36 | 136.24 | 83.09 | 6920286 | 100.01772217 | CS |
| 156 | 28.095 | 29.386538361 | 95.605 | 136.24 | 69.42 | 7810358 | 90.84088969 | CS |
| 260 | 72.26 | 140.474339036 | 51.44 | 136.24 | 27.2 | 9375451 | 77.37959809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 123.44 | 2.94 | 2.44 | 121.2 | 124.54 | 120.529 | 14883428 |
| 1734651600 | 120.5 | -0.54 | -0.45 | 124.78 | 124.94 | 120.3 | 8622769 |
| 1734565200 | 121.04 | -6.7 | -5.25 | 128.97999 | 128.97999 | 120.29 | 7838837 |
| 1734478800 | 127.74 | -1.29 | -1.00 | 128.94999 | 128.94999 | 127.18 | 7138213 |
| 1734392400 | 129.03 | 1.63 | 1.28 | 127.4 | 129.31 | 127.39 | 5659845 |
| 1734133200 | 127.4 | -0.51 | -0.40 | 128 | 128.81 | 126.71 | 6089599 |
| 1734046800 | 127.91 | 0.32 | 0.25 | 127.63 | 128.83 | 127.36 | 3610500 |
| 1733960400 | 127.59 | 0.8 | 0.63 | 128.41 | 128.41 | 126.28 | 8832473 |
| 1733874000 | 126.79 | -1.79 | -1.39 | 127.7 | 128.61 | 126.53 | 6549461 |
| 1733787600 | 128.58 | -1.38 | -1.06 | 130.52 | 130.77 | 128.33 | 7798934 |
| 1733528400 | 129.96 | -0.36 | -0.28 | 130.16999 | 130.57 | 129.18 | 5013281 |
| 1733442000 | 130.32 | 0.33 | 0.25 | 130.25 | 131.8564 | 129.41999 | 4991877 |
| 1733355600 | 129.99 | -0.45 | -0.34 | 130.66 | 131.19999 | 129.63999 | 6203753 |
| 1733269200 | 130.44 | -0.59 | -0.45 | 133.19 | 133.82 | 130.01 | 4791295 |
| 1733182800 | 131.03 | -0.58 | -0.44 | 132.3 | 133 | 130.83 | 5506170 |
| 1732917840 | 131.61 | 0.4 | 0.30 | 133.21 | 133.21 | 131.41999 | 4068226 |
| 1732750800 | 131.21 | -0.07 | -0.05 | 131.93 | 132.43 | 130.57 | 5520303 |
| 1732664400 | 131.28 | -2.38 | -1.78 | 130.71 | 131.79 | 128.53 | 8915585 |
| 1732578000 | 133.66 | -1.03 | -0.76 | 135.25 | 136.26 | 133.58 | 7990616 |
| 1732318800 | 134.69 | -0.3 | -0.22 | 134.81 | 135.66999 | 133.96 | 6333095 |
| 1732232400 | 134.99 | 3.3 | 2.51 | 134.07 | 135.57499 | 133.13999 | 5547457 |
| 1732146000 | 131.69 | -0.55 | -0.42 | 133.19999 | 133.65 | 131.05 | 5124841 |
| 1732059600 | 132.24 | -1.54 | -1.15 | 133.26 | 134.09 | 131.9301 | 7241369 |
| 1731973200 | 133.78 | -0.28 | -0.21 | 134.69 | 135.505 | 133.41999 | 6434202 |
| 1731714000 | 134.06 | 1.63 | 1.23 | 133.37 | 134.4 | 132.54 | 7279115 |
| 1731627600 | 132.43 | -0.33 | -0.25 | 133.79 | 134.91 | 131.97999 | 7343558 |
| 1731541200 | 132.76 | 0.45 | 0.34 | 132.77 | 134.65 | 132.465 | 6114062 |
| 1731454800 | 132.31 | -1.21 | -0.91 | 133.75 | 133.82 | 131.705 | 5680433 |
| 1731368400 | 133.52 | 3.99 | 3.08 | 130.55 | 133.99 | 130.55 | 6860755 |
| 1731109200 | 129.53 | 1.09 | 0.85 | 128.97999 | 130.52 | 127.76 | 6979254 |
| 1731022800 | 128.44 | -3.05 | -2.32 | 131.15 | 131.55 | 128.08 | 7771051 |
| 1730936400 | 131.49 | 13.68 | 11.61 | 129.9 | 133.52 | 127.66 | 21239160 |
| 1730850000 | 117.81 | 1.67 | 1.44 | 116.44 | 117.9 | 116.09 | 4793683 |
| 1730763600 | 116.14 | -0.71 | -0.61 | 117.39 | 117.45 | 115.94 | 4366339 |
| 1730500800 | 116.85 | 0.6 | 0.52 | 116.64 | 118.024 | 116.3 | 4372092 |
| 1730414400 | 116.25 | -1.67 | -1.42 | 117.5 | 117.91 | 115.7 | 5371717 |
| 1730328000 | 117.92 | -1.38 | -1.16 | 118.46 | 119.32 | 117.79 | 5654782 |
| 1730241600 | 119.3 | 0.17 | 0.14 | 118.94 | 120.09 | 118.82 | 4622235 |
| 1730155200 | 119.13 | 2.25 | 1.93 | 117.72 | 119.68 | 117.51 | 5987762 |
| 1729896000 | 116.88 | -2.29 | -1.92 | 120 | 120.06 | 116.33 | 7270898 |
| 1729809600 | 119.17 | 0.89 | 0.75 | 118.6 | 119.34 | 117.94 | 5611804 |
| 1729723200 | 118.28 | -0.04 | -0.03 | 118 | 118.74 | 117.2 | 5903157 |
| 1729636800 | 118.32 | 0.04 | 0.03 | 117.78 | 118.61 | 117.25 | 4421082 |
| 1729550400 | 118.28 | -2.78 | -2.30 | 120.3 | 120.69 | 117.88 | 7468539 |
| 1729291200 | 121.06 | 1.62 | 1.36 | 120 | 121.12 | 119.11 | 6852360 |
| 1729204800 | 119.44 | -0.07 | -0.06 | 119.71 | 120.355 | 118.73 | 9353523 |
| 1729118400 | 119.51 | 7.29 | 6.50 | 117.06 | 121.45 | 116.5 | 21454078 |
| 1729032000 | 112.22 | -0.06 | -0.05 | 115.36 | 116.06 | 112.03 | 8952624 |
| 1728945600 | 112.28 | 1.82 | 1.65 | 110.85 | 112.44 | 110.55 | 7177695 |
| 1728686400 | 110.46 | 2.38 | 2.20 | 108.96 | 111.475 | 108.96 | 5824887 |
| 1728600000 | 108.08 | -0.96 | -0.88 | 108.82 | 109.03 | 107.65 | 4065264 |
| 1728513600 | 109.04 | 1.55 | 1.44 | 107.75 | 109.365 | 107.22 | 4448860 |
| 1728427200 | 107.49 | -0.15 | -0.14 | 108.2 | 108.21 | 107.39 | 3679617 |
| 1728340800 | 107.64 | -0.24 | -0.22 | 107.68 | 108.92 | 107.27 | 4436478 |
| 1728081600 | 107.88 | 3.31 | 3.17 | 107.65 | 108.08 | 106.62 | 5608733 |
| 1727995200 | 104.57 | 0.05 | 0.05 | 103.72 | 104.7 | 103.16 | 4585738 |
| 1727908800 | 104.52 | 0.1 | 0.10 | 105.08 | 105.395 | 103.91 | 3293638 |
| 1727822400 | 104.42 | 0.18 | 0.17 | 104 | 105.19 | 103.06 | 5437427 |
| 1727736000 | 104.24 | 0.13 | 0.12 | 103.59 | 104.4 | 103.12 | 3378646 |
| 1727476800 | 104.11 | -0.49 | -0.47 | 104.85 | 105.14 | 104.015 | 3112199 |
| 1727390400 | 104.6 | 2.26 | 2.21 | 102.87 | 104.79 | 102.87 | 5181906 |
| 1727304000 | 102.34 | -0.24 | -0.23 | 102.8 | 102.805 | 101.7201 | 3825100 |
| 1727217600 | 102.58 | 0.11 | 0.11 | 102.77 | 102.88 | 101.95 | 4749578 |
| 1727131200 | 102.47 | 0 | 0.00 | 101.75 | 102.53 | 101.3071 | 3962406 |
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
