Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.07 | 14.22369042 | 105.95 | 121.8338 | 100.25 | 2762337 | 110.58789396 | CS |
| 4 | 3.2 | 2.71600746902 | 117.82 | 121.8338 | 89.42 | 3904109 | 107.64743261 | CS |
| 12 | -17.73 | -12.7783783784 | 138.75 | 177.3677 | 89.42 | 4233704 | 131.75175516 | CS |
| 26 | 31.02 | 34.4666666667 | 90 | 177.3677 | 85.6 | 3560647 | 121.25692662 | CS |
| 52 | 36.01 | 42.3597223856 | 85.01 | 177.3677 | 66.24 | 3171099 | 102.4572928 | CS |
| 156 | 26.42 | 27.9281183932 | 94.6 | 177.3677 | 37.37 | 4195297 | 72.56036505 | CS |
| 260 | 97.11 | 406.148055207 | 23.91 | 221.64 | 22.35 | 4459299 | 77.06153234 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 121 | 2.13 | 1.79 | 118.47 | 121.09 | 117.83 | 2594018 |
| 1745534400 | 118.87 | 6.07 | 5.38 | 112.9 | 119.66 | 112.9 | 2605131 |
| 1745448000 | 112.8 | 5.99 | 5.61 | 112.84 | 118 | 112.12 | 3588682 |
| 1745361600 | 106.81 | 4.7 | 4.60 | 104.57 | 107.43 | 103 | 2478763 |
| 1745275200 | 102.11 | -5.79 | -5.37 | 105.95 | 106.44 | 100.25 | 2376771 |
| 1744929600 | 107.9 | -1.65 | -1.51 | 110.8 | 110.9 | 106.8 | 1926689 |
| 1744843200 | 109.55 | 0.41 | 0.38 | 109.03 | 113.66 | 107.68 | 4082681 |
| 1744756800 | 109.14 | 2.02 | 1.89 | 107.13 | 110.2896 | 106.18 | 2012930 |
| 1744670400 | 107.12 | 0.87 | 0.82 | 110.1 | 111.69 | 106.1 | 2516687 |
| 1744411200 | 106.25 | 0.75 | 0.71 | 105.565 | 107.27 | 102.835 | 3131554 |
| 1744324800 | 105.5 | -7.06 | -6.27 | 107.64 | 108.9804 | 102.1 | 3855695 |
| 1744238400 | 112.56 | 15.11 | 15.51 | 97.235 | 115.42 | 96.41 | 7228196 |
| 1744152000 | 97.45 | -0.91 | -0.93 | 103 | 105.265 | 95.79 | 5379410 |
| 1744065600 | 98.36 | 1.28 | 1.32 | 90.975 | 103.39 | 89.42 | 6546373 |
| 1743806400 | 97.08 | -10.31 | -9.60 | 101.25 | 102.5 | 94.16 | 6604633 |
| 1743720000 | 107.39 | -12.16 | -10.17 | 112.6 | 113.3 | 105.3041 | 4925640 |
| 1743633600 | 119.55 | 3.89 | 3.36 | 112.84 | 120.325 | 112.31 | 4227144 |
| 1743547200 | 115.66 | 2.97 | 2.64 | 114.165 | 115.73 | 111.34 | 3439942 |
| 1743460800 | 112.69 | -2.23 | -1.94 | 110.25 | 112.9016 | 106.1 | 4111338 |
| 1743201600 | 114.92 | -3.65 | -3.08 | 117.82 | 117.8427 | 112.4 | 3139803 |
| 1743115200 | 118.57 | -2.58 | -2.13 | 119 | 121.1 | 115.8075 | 2271225 |
| 1743028800 | 121.15 | -6.35 | -4.98 | 128.25 | 128.25 | 120.4 | 2560024 |
| 1742942400 | 127.5 | 3.57 | 2.88 | 131.79 | 132.41 | 126.06 | 6071983 |
| 1742856000 | 123.93 | 4.71 | 3.95 | 122.63 | 124.958 | 121.15 | 3107613 |
| 1742596800 | 119.22 | 1.28 | 1.09 | 116.95 | 119.57 | 115.1141 | 1722339 |
| 1742510400 | 117.94 | 0.36 | 0.31 | 117.235 | 120.56 | 116.6801 | 2476126 |
| 1742424000 | 117.58 | 2.46 | 2.14 | 115.76 | 119.18 | 113.92 | 2975954 |
| 1742337600 | 115.12 | -0.9 | -0.78 | 115.48 | 116.16 | 111.9101 | 2447023 |
| 1742251200 | 116.02 | -0.13 | -0.11 | 115.7 | 118.05 | 115.29 | 2792879 |
| 1741992000 | 116.15 | 2.45 | 2.15 | 115.16 | 117.79 | 114.5 | 3265804 |
| 1741905600 | 113.7 | -5.7 | -4.77 | 114.86 | 116.6 | 111.02 | 4524579 |
| 1741819200 | 119.4 | -0.67 | -0.56 | 124.97 | 126 | 116 | 6769512 |
| 1741732800 | 120.07 | 3.46 | 2.97 | 116.585 | 123.36 | 116.51 | 5893098 |
| 1741646400 | 116.61 | -10.14 | -8.00 | 122.49 | 123 | 113.83 | 6511703 |
| 1741390800 | 126.75 | -4.27 | -3.26 | 129.4 | 132.36 | 121.025 | 5753228 |
| 1741304400 | 131.02 | -12.73 | -8.86 | 140.25 | 141.8999 | 129.72 | 4496052 |
| 1741218000 | 143.75 | 2.82 | 2.00 | 140.72999 | 143.965 | 137.2401 | 2628542 |
| 1741131600 | 140.93 | -1.98 | -1.39 | 135.25 | 144.28 | 132.81 | 5064101 |
| 1741045200 | 142.91 | -2.39 | -1.64 | 145.94999 | 149.1599 | 141.72 | 4734045 |
| 1740786000 | 145.3 | 4.58 | 3.25 | 140 | 145.71 | 137.94 | 4611300 |
| 1740699600 | 140.72 | -4.2 | -2.90 | 148 | 150.69 | 140.65 | 2900016 |
| 1740613200 | 144.91999 | 1.78 | 1.24 | 145.27 | 146.88 | 144.05 | 2991310 |
| 1740526800 | 143.13999 | -4.86 | -3.28 | 146.69999 | 147.6 | 140.22 | 3862710 |
| 1740440400 | 148 | -3.96 | -2.61 | 151.22 | 151.62 | 144.38 | 4361368 |
| 1740181200 | 151.96 | -4.42 | -2.83 | 156.4 | 158.0575 | 150.4 | 3652884 |
| 1740094800 | 156.38 | -4.21 | -2.62 | 157.54 | 158.26 | 151.8401 | 5710616 |
| 1740008400 | 160.59 | -8.22 | -4.87 | 166.31 | 167.6916 | 159.88999 | 5535594 |
| 1739922000 | 168.81 | -2.35 | -1.37 | 166.445 | 170.3763 | 164.33 | 5174014 |
| 1739576400 | 171.16 | -5.34 | -3.03 | 175.5 | 177.3677 | 170.92 | 3557205 |
| 1739490000 | 176.5 | 3.67 | 2.12 | 173.43 | 176.51 | 171.76 | 2833742 |
| 1739403600 | 172.83 | 0.28 | 0.16 | 171.69 | 173.2499 | 169.17 | 3201532 |
| 1739317200 | 172.55 | 0.06 | 0.03 | 170 | 174.9 | 168.5 | 4210445 |
| 1739230800 | 172.49 | 5.83 | 3.50 | 167.1 | 176.725 | 164.53 | 6847217 |
| 1738971600 | 166.66 | 25.14 | 17.76 | 153.05 | 171.38 | 152.33 | 15086298 |
| 1738885200 | 141.52 | -2.77 | -1.92 | 143.65 | 144 | 140.53 | 6769554 |
| 1738798800 | 144.29 | 4.15 | 2.96 | 139.78 | 144.3 | 139.04 | 3475291 |
| 1738712400 | 140.13999 | 3.3 | 2.41 | 139.52 | 141.66999 | 137.9938 | 3033964 |
| 1738626000 | 136.84 | -1.56 | -1.13 | 133 | 138.62 | 130.095 | 4289763 |
| 1738366800 | 138.4 | 1.14 | 0.83 | 138.75 | 142.4099 | 138.13 | 3206145 |
| 1738280400 | 137.26 | 0.82 | 0.60 | 137.29 | 139.5967 | 135.83009 | 2961606 |
| 1738194000 | 136.44 | -3.54 | -2.53 | 137.84 | 138.11 | 134.23759 | 4313758 |
| 1738107600 | 139.97999 | 13.51 | 10.68 | 129.3754 | 140.25 | 125.6713 | 7547775 |
| 1738021200 | 126.47 | 1.35 | 1.08 | 121.75 | 130.645 | 121.75 | 3908668 |
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
