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 | -0.28 | -0.237913161696 | 117.69 | 118.98 | 114.05 | 848784 | 116.4964347 | CS |
| 4 | 10.4 | 9.71871787683 | 107.01 | 119.13 | 106.035 | 741085 | 114.50209478 | CS |
| 12 | 26.41 | 29.021978022 | 91 | 119.13 | 87.475 | 686303 | 105.12735471 | CS |
| 26 | 31.22 | 36.2222995707 | 86.19 | 119.13 | 78.8 | 690797 | 96.20679169 | CS |
| 52 | 36.56 | 45.2195423624 | 80.85 | 119.13 | 78.8 | 655278 | 92.15549016 | CS |
| 156 | 20.36 | 20.9788768676 | 97.05 | 119.13 | 68.1 | 573163 | 88.93362616 | CS |
| 260 | 28.07 | 31.4192970674 | 89.34 | 119.13 | 68.1 | 490476 | 87.14189779 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 117.41 | -1.1 | -0.93 | 118.21 | 118.9175 | 116.84 | 694589 |
| 1781822400 | 118.51 | 3.33 | 2.89 | 116.35 | 118.98 | 116.35 | 1014639 |
| 1781736000 | 115.18 | -2.1 | -1.79 | 117.28 | 118.27 | 114.35 | 862458 |
| 1781649600 | 117.28 | 3.06 | 2.68 | 114.22 | 118.3 | 114.22 | 832695 |
| 1781563200 | 114.22 | -2.47 | -2.12 | 117.69 | 118.49 | 114.05 | 685345 |
| 1781304000 | 116.69 | 1.12 | 0.97 | 116.22 | 116.78 | 114.73 | 609749 |
| 1781217600 | 115.57 | 0.41 | 0.36 | 116.14 | 116.525 | 114.57 | 666533 |
| 1781131200 | 115.16 | -1.68 | -1.44 | 117.15 | 118.5 | 115.05 | 754188 |
| 1781044800 | 116.84 | 1.25 | 1.08 | 116.79 | 119.13 | 115.71 | 826246 |
| 1780958400 | 115.59 | 0.08 | 0.07 | 115.07 | 117.26 | 114.765 | 844429 |
| 1780699200 | 115.51 | -1.47 | -1.26 | 116.57 | 117.4506 | 114.99 | 552586 |
| 1780612800 | 116.98 | -0.23 | -0.20 | 117.72 | 118.521 | 116.75 | 622126 |
| 1780526400 | 117.21 | 2.04 | 1.77 | 114.48 | 117.27 | 113.53 | 607770 |
| 1780440000 | 115.17 | 3.29 | 2.94 | 112.69 | 115.965 | 112.31 | 922956 |
| 1780353600 | 111.88 | 2.41 | 2.20 | 108.88 | 112.44 | 107.49 | 892637 |
| 1780094400 | 109.47 | -0.31 | -0.28 | 109.27 | 111.23 | 108.62 | 1033357 |
| 1780008000 | 109.78 | 2.29 | 2.13 | 107.72 | 110.5 | 106.035 | 836910 |
| 1779921600 | 107.49 | -1.3 | -1.19 | 109.22 | 109.67 | 107.21 | 465693 |
| 1779835200 | 108.79 | 2.29 | 2.15 | 107.01 | 109.09 | 106.5 | 309208 |
| 1779489600 | 106.5 | 0.52 | 0.49 | 106.48 | 107.39 | 105.005 | 960215 |
| 1779403200 | 105.98 | -0.19 | -0.18 | 105.21 | 106.605 | 103.9211 | 505355 |
| 1779316800 | 106.17 | 2.32 | 2.23 | 104.22 | 106.31 | 102.97 | 523020 |
| 1779230400 | 103.85 | -0.81 | -0.77 | 104.03 | 104.12 | 101.5 | 632143 |
| 1779144000 | 104.66 | 0 | 0.00 | 105.4 | 106.48 | 104.38 | 639802 |
| 1778884800 | 104.66 | -2.16 | -2.02 | 106.14 | 106.99 | 103.25 | 894263 |
| 1778798400 | 106.82 | 0.06 | 0.06 | 107.84 | 108.77 | 106.46 | 928475 |
| 1778712000 | 106.76 | -0.16 | -0.15 | 107.1 | 107.75 | 104.635 | 1028040 |
| 1778625600 | 106.92 | -0.4 | -0.37 | 107.7 | 107.8 | 105.595 | 822483 |
| 1778539200 | 107.32 | 3.04 | 2.92 | 104.77 | 107.99 | 104.435 | 843102 |
| 1778280000 | 104.28 | -0.03 | -0.03 | 104.74 | 106.43 | 103.44 | 604773 |
| 1778193600 | 104.31 | -0.7 | -0.67 | 106.21 | 106.76 | 103.8 | 637977 |
| 1778107200 | 105.01 | 2 | 1.94 | 104 | 106.05 | 103.675 | 513797 |
| 1778020800 | 103.01 | 1.81 | 1.79 | 101.86 | 103.22 | 100.63 | 491278 |
| 1777934400 | 101.2 | -1.43 | -1.39 | 102.06 | 102.41 | 101.035 | 365422 |
| 1777675200 | 102.63 | 0.36 | 0.35 | 102.53 | 102.86 | 101.05 | 638177 |
| 1777588800 | 102.27 | 1.52 | 1.51 | 101.1 | 103.41 | 100 | 740503 |
| 1777502400 | 100.75 | -2.14 | -2.08 | 103.06 | 103.46 | 100.23 | 789799 |
| 1777416000 | 102.89 | -1.28 | -1.23 | 103.815 | 105.09 | 102.26 | 773314 |
| 1777329600 | 104.17 | 6.34 | 6.48 | 100.79 | 104.5 | 100.68 | 1445272 |
| 1777070400 | 97.83 | -0.23 | -0.23 | 97.74 | 98.2 | 97 | 551664 |
| 1776984000 | 98.06 | 1.39 | 1.44 | 95.71 | 98.88 | 95.71 | 602799 |
| 1776897600 | 96.67 | -0.45 | -0.46 | 98.14 | 98.14 | 95.68 | 485591 |
| 1776811200 | 97.12 | -0.01 | -0.01 | 97.33 | 98.17 | 96.545 | 455362 |
| 1776724800 | 97.13 | -0.39 | -0.40 | 97.32 | 97.85 | 96.41 | 452689 |
| 1776465600 | 97.52 | 3.35 | 3.56 | 94.58 | 98.1287 | 94.58 | 697550 |
| 1776379200 | 94.17 | -0.54 | -0.57 | 94.4 | 95.48 | 93.9 | 345166 |
| 1776292800 | 94.71 | -1.07 | -1.12 | 95.02 | 96.05 | 93.63 | 385981 |
| 1776206400 | 95.78 | 0.41 | 0.43 | 95.15 | 96.18 | 94.72 | 401432 |
| 1776120000 | 95.37 | -0.11 | -0.12 | 95.21 | 95.43 | 93.5 | 554991 |
| 1775860800 | 95.48 | -0.65 | -0.68 | 96.36 | 96.9 | 94.86 | 457300 |
| 1775774400 | 96.13 | 0.55 | 0.58 | 95.28 | 96.85 | 94.34 | 618519 |
| 1775688000 | 95.58 | 4.87 | 5.37 | 91.62 | 95.6986 | 91.1301 | 791155 |
| 1775601600 | 90.71 | 0.02 | 0.02 | 90.45 | 92.76 | 89.28 | 580898 |
| 1775515200 | 90.69 | 0.37 | 0.41 | 89.78 | 91.35 | 89.19 | 486180 |
| 1775169600 | 90.32 | -1.23 | -1.34 | 92.07 | 94.3 | 90.07 | 836206 |
| 1775083200 | 91.55 | -0.72 | -0.78 | 88.58 | 92.63 | 87.475 | 1049801 |
| 1774996800 | 92.27 | 2.3 | 2.56 | 88.94 | 93.38 | 88.94 | 819468 |
| 1774910400 | 89.97 | -0.33 | -0.37 | 91 | 91.35 | 89.49 | 429810 |
| 1774651200 | 90.3 | 0.82 | 0.92 | 90.04 | 90.98 | 87.59 | 467856 |
| 1774564800 | 89.48 | -2.42 | -2.63 | 91.44 | 92.935 | 89.2 | 527086 |
| 1774478400 | 91.9 | 1.38 | 1.52 | 91.32 | 91.97 | 89.2 | 661137 |
| 1774392000 | 90.52 | 3.41 | 3.91 | 87.31 | 90.74 | 86.17 | 783269 |
| 1774305600 | 87.11 | 1.39 | 1.62 | 87.6 | 89.78 | 86.62 | 733564 |
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.
