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 | 3.685 | 3.45587545719 | 106.63 | 114.99 | 106.2 | 954305 | 111.63335548 | CS |
| 4 | -27.355 | -19.8699789351 | 137.67 | 139.217 | 106.2 | 961918 | 121.6187495 | CS |
| 12 | -4.515 | -3.93189932944 | 114.83 | 146.39 | 106.2 | 977331 | 124.81588548 | CS |
| 26 | -5.835 | -5.02367628067 | 116.15 | 146.39 | 100.84 | 881819 | 119.70197483 | CS |
| 52 | 24.47 | 28.5048634166 | 85.845 | 146.39 | 84.1297 | 715654 | 112.42789946 | CS |
| 156 | 31.645 | 40.2249904665 | 78.67 | 146.39 | 58.73 | 550586 | 89.38657582 | CS |
| 260 | 41.915 | 61.2792397661 | 68.4 | 146.39 | 58.73 | 512619 | 86.62922173 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 110.07 | -3.19 | -2.82 | 112.678 | 113.43 | 108.575 | 721081 |
| 1783377600 | 113.26 | 0.7 | 0.62 | 111.62 | 113.7 | 111.29 | 706885 |
| 1783032000 | 112.56 | 1.62 | 1.46 | 111.08 | 114.99 | 110.825 | 1008678 |
| 1782945600 | 110.94 | 2.04 | 1.87 | 106.63 | 111.84 | 106.2 | 1380577 |
| 1782859200 | 108.9 | -1.57 | -1.42 | 110.58 | 110.86 | 108.48 | 1142338 |
| 1782772800 | 110.47 | -5.65 | -4.87 | 116.42 | 116.42 | 108.01 | 1265553 |
| 1782513600 | 116.12 | -3.91 | -3.26 | 118.48 | 120.09 | 115.97 | 1740975 |
| 1782427200 | 120.03 | -4.15 | -3.34 | 124.96 | 125.42 | 119.79 | 702026 |
| 1782340800 | 124.18 | 0.88 | 0.71 | 123.86 | 125.155 | 123.17 | 623955 |
| 1782254400 | 123.3 | -6.25 | -4.82 | 126.11 | 127.34 | 123 | 959206 |
| 1782168000 | 129.55 | 1.87 | 1.46 | 129.6 | 131.035 | 127.85 | 800463 |
| 1781822400 | 127.68 | 1.56 | 1.24 | 127.6 | 131.25 | 126.4 | 1455321 |
| 1781736000 | 126.12 | -7.84 | -5.85 | 126.63 | 129.9 | 124.97 | 1189590 |
| 1781649600 | 133.96 | -4.75 | -3.42 | 137.85 | 138.77 | 132.16999 | 879230 |
| 1781563200 | 138.71 | 0.55 | 0.40 | 138.72999 | 138.99 | 136.65 | 586671 |
| 1781304000 | 138.16 | 1.75 | 1.28 | 138.11 | 139.217 | 134.30009 | 436148 |
| 1781217600 | 136.41 | -0.28 | -0.20 | 138.47 | 138.97999 | 136 | 833941 |
| 1781131200 | 136.69 | -1.49 | -1.08 | 137.66999 | 139.048 | 136.5 | 881283 |
| 1781044800 | 138.18 | 1.71 | 1.25 | 135.99 | 139.62 | 134.38 | 1260805 |
| 1780958400 | 136.47 | -3.53 | -2.52 | 142.12 | 143.69 | 136.04 | 858885 |
| 1780699200 | 140 | -2.45 | -1.72 | 141.83 | 142.32 | 138.3975 | 724233 |
| 1780612800 | 142.44999 | -2.65 | -1.83 | 143.41999 | 144.35 | 139.44999 | 872443 |
| 1780526400 | 145.1 | 0.62 | 0.43 | 144.78 | 146.38999 | 143.94999 | 1234995 |
| 1780440000 | 144.47999 | 7.87 | 5.76 | 137 | 144.72 | 136.425 | 900394 |
| 1780353600 | 136.61 | -0.62 | -0.45 | 136.53 | 137.97999 | 135.55 | 582794 |
| 1780094400 | 137.22999 | -0.45 | -0.33 | 137.69999 | 139.35499 | 136.195 | 793671 |
| 1780008000 | 137.68 | -2.01 | -1.44 | 138.1 | 139.065 | 136.69 | 545560 |
| 1779921600 | 139.69 | 0.61 | 0.44 | 138.35 | 141.62 | 137 | 948383 |
| 1779835200 | 139.08 | 5.62 | 4.21 | 137.44 | 139.8525 | 136.04 | 748708 |
| 1779489600 | 133.46 | -0.42 | -0.31 | 134.35 | 135.3415 | 132.68 | 625669 |
| 1779403200 | 133.88 | 2.1 | 1.59 | 131.86 | 135.46 | 131.41 | 543904 |
| 1779316800 | 131.78 | 1.1 | 0.84 | 131 | 133.28 | 130.225 | 630363 |
| 1779230400 | 130.68 | 1.44 | 1.11 | 129 | 132 | 127.795 | 724797 |
| 1779144000 | 129.24 | -2.28 | -1.73 | 130.96 | 131.72 | 128 | 990377 |
| 1778884800 | 131.52 | -3.93 | -2.90 | 132.15 | 133.475 | 129.8064 | 1551482 |
| 1778798400 | 135.44999 | 2.06 | 1.54 | 138.56 | 138.56 | 132.22999 | 2066621 |
| 1778712000 | 133.38999 | 7.19 | 5.70 | 132.32 | 135.33 | 130 | 2743348 |
| 1778625600 | 126.2 | 2.57 | 2.08 | 123.96 | 126.86 | 122.83 | 1236225 |
| 1778539200 | 123.63 | 1.96 | 1.61 | 122.44 | 125.37 | 122.01 | 1232675 |
| 1778280000 | 121.67 | -0.85 | -0.69 | 122.69 | 123.02 | 119.43 | 861780 |
| 1778193600 | 122.52 | 7.66 | 6.67 | 122.915 | 127.23 | 119.28 | 2390975 |
| 1778107200 | 114.86 | -0.48 | -0.42 | 116.73 | 117.27 | 114.73 | 1272745 |
| 1778020800 | 115.34 | 0.64 | 0.56 | 115.6 | 115.73 | 114.215 | 683712 |
| 1777934400 | 114.7 | 1.2 | 1.06 | 113.17 | 114.88 | 112.67 | 417256 |
| 1777675200 | 113.5 | -1.4 | -1.22 | 114.47 | 114.72 | 113.04 | 366261 |
| 1777588800 | 114.9 | 4.58 | 4.15 | 111.1 | 115.53 | 111.1 | 636042 |
| 1777502400 | 110.32 | -2.73 | -2.41 | 113.01 | 113.12 | 109.63 | 542758 |
| 1777416000 | 113.05 | -1.02 | -0.89 | 113.66 | 114.6 | 112 | 649755 |
| 1777329600 | 114.07 | 0.71 | 0.63 | 113.93 | 114.585 | 113.3 | 460120 |
| 1777070400 | 113.36 | -0.24 | -0.21 | 114.26 | 114.32 | 112.435 | 391411 |
| 1776984000 | 113.6 | 6.6 | 6.17 | 111.21 | 113.75 | 110.21 | 1590341 |
| 1776897600 | 107 | -1.15 | -1.06 | 109.05 | 110.14 | 106.43 | 779112 |
| 1776811200 | 108.15 | -3.55 | -3.18 | 111.79 | 113.21 | 108.01 | 824093 |
| 1776724800 | 111.7 | -1.34 | -1.19 | 112.08 | 114.235 | 111.61 | 718906 |
| 1776465600 | 113.04 | 0.52 | 0.46 | 112.45 | 113.51 | 110.53 | 2588643 |
| 1776379200 | 112.52 | -1.29 | -1.13 | 113.44 | 113.7425 | 111 | 704568 |
| 1776292800 | 113.81 | -0.93 | -0.81 | 114.83 | 115.7 | 113.125 | 698514 |
| 1776206400 | 114.74 | 2.46 | 2.19 | 114.36 | 114.91 | 112.6 | 832738 |
| 1776120000 | 112.28 | -2.94 | -2.55 | 115 | 115.33 | 109.9945 | 959924 |
| 1775860800 | 115.22 | 1.4 | 1.23 | 116.35 | 117.33 | 114.55 | 478751 |
| 1775774400 | 113.82 | 0.34 | 0.30 | 113.58 | 115.025 | 113.52 | 476782 |
| 1775688000 | 113.48 | 1.24 | 1.10 | 114.26 | 115.7225 | 113.4 | 924999 |
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.
