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 | 6.8 | 7.19576719577 | 94.5 | 106.795 | 87.4 | 1998669 | 98.2386737 | CS |
| 4 | -5.09 | -4.78428423724 | 106.39 | 135.67 | 87.4 | 2235455 | 112.99510083 | CS |
| 12 | -45.69 | -31.0837471937 | 146.99 | 205.5 | 87.4 | 1766961 | 122.7352711 | CS |
| 26 | -25.24 | -19.9462620515 | 126.54 | 205.5 | 87.4 | 1324767 | 129.50230775 | CS |
| 52 | 26.3 | 35.0666666667 | 75 | 205.5 | 73.62 | 1106161 | 123.79656835 | CS |
| 156 | 72.11 | 247.036656389 | 29.19 | 205.5 | 28.29 | 766300 | 88.8598183 | CS |
| 260 | 75.84 | 297.879025923 | 25.46 | 205.5 | 23.48 | 736714 | 87.31123945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 101.3 | -0.36 | -0.35 | 103.22 | 104.81 | 100.09 | 1769380 |
| 1781736000 | 101.66 | -1.61 | -1.56 | 104.18 | 105.62 | 101.47 | 1008433 |
| 1781649600 | 103.27 | 1.93 | 1.90 | 103 | 106.795 | 102.58 | 1470745 |
| 1781563200 | 101.34 | 2.69 | 2.73 | 102 | 103.1189 | 96.27 | 1445545 |
| 1781304000 | 98.65 | 4.15 | 4.39 | 94.53 | 99.98 | 93.195 | 1772414 |
| 1781217600 | 94.5 | 0.62 | 0.66 | 94.5 | 96.246 | 87.4 | 4296209 |
| 1781131200 | 93.88 | -10.02 | -9.64 | 103.08 | 104.01 | 93.27 | 3520016 |
| 1781044800 | 103.9 | -18.92 | -15.40 | 117.56 | 119.64 | 100.1 | 5613556 |
| 1780958400 | 122.82 | 0.98 | 0.80 | 123.81 | 125.96 | 118.7 | 1709541 |
| 1780699200 | 121.84 | -5.79 | -4.54 | 127.22 | 130 | 121.79 | 1722534 |
| 1780612800 | 127.63 | 1.31 | 1.04 | 123.96 | 128.47 | 122 | 1482299 |
| 1780526400 | 126.32 | 2.01 | 1.62 | 122.45 | 128 | 119.85 | 1264180 |
| 1780440000 | 124.31 | 2.87 | 2.36 | 122.855 | 125.22 | 120.25 | 1328606 |
| 1780353600 | 121.44 | -4.34 | -3.45 | 123.2 | 125.58 | 120.35 | 1312176 |
| 1780094400 | 125.78 | -0.83 | -0.66 | 128.44 | 128.44999 | 120.07 | 1850473 |
| 1780008000 | 126.61 | -4.02 | -3.08 | 129.91999 | 130.725 | 124.4 | 2066514 |
| 1779921600 | 130.63 | 1.27 | 0.98 | 130.49 | 135.66999 | 125.45 | 2457859 |
| 1779835200 | 129.36 | 11.81 | 10.05 | 119.25 | 130.22999 | 117.8 | 4056191 |
| 1779489600 | 117.55 | 7.55 | 6.86 | 110.83 | 119.95 | 107.505 | 2632916 |
| 1779403200 | 110 | 3.31 | 3.10 | 106.39 | 110.5482 | 104.7846 | 1463632 |
| 1779316800 | 106.69 | 1.99 | 1.90 | 107.15 | 109.16 | 106.33 | 1090858 |
| 1779230400 | 104.7 | -3.93 | -3.62 | 107 | 108.49 | 103.575 | 2097949 |
| 1779144000 | 108.63 | -4.7 | -4.15 | 111.72 | 112.5 | 107.56 | 1344703 |
| 1778884800 | 113.33 | -2.19 | -1.90 | 113.73 | 114.98 | 111.11 | 1346288 |
| 1778798400 | 115.52 | 2.58 | 2.28 | 113.48 | 118.78 | 113.4 | 1604581 |
| 1778712000 | 112.94 | -0.36 | -0.32 | 113.7 | 116.19 | 111.18 | 2017913 |
| 1778625600 | 113.3 | -1.09 | -0.95 | 112.67 | 115.97 | 111 | 2612174 |
| 1778539200 | 114.39 | 9.59 | 9.15 | 106.36 | 116.07 | 105.425 | 3395433 |
| 1778280000 | 104.8 | -3.18 | -2.94 | 109 | 110.01 | 103.84 | 3178967 |
| 1778193600 | 107.98 | 6.75 | 6.67 | 102.06 | 110.61 | 101.555 | 5377519 |
| 1778107200 | 101.23 | -101.69 | -50.11 | 128.38999 | 133.85 | 98.09 | 13158438 |
| 1778020800 | 202.92 | 17.37 | 9.36 | 194.73 | 205.5 | 193.24 | 2382197 |
| 1777934400 | 185.55 | 5.2 | 2.88 | 181.42 | 187.1 | 177.2 | 1281437 |
| 1777675200 | 180.35 | -0.8 | -0.44 | 181.66 | 184 | 176.97 | 1039004 |
| 1777588800 | 181.15 | 15.08 | 9.08 | 171 | 181.39 | 169.665 | 1082743 |
| 1777502400 | 166.07 | -2.87 | -1.70 | 168.52 | 170.93 | 165.91 | 516297 |
| 1777416000 | 168.94 | -4.06 | -2.35 | 169.43 | 170.21 | 163.88999 | 592833 |
| 1777329600 | 173 | 1.4 | 0.82 | 172 | 174.83 | 168.59 | 451309 |
| 1777070400 | 171.6 | -0.93 | -0.54 | 173.73 | 175.57 | 170.1937 | 379674 |
| 1776984000 | 172.53 | 0.9 | 0.52 | 173.52 | 176.675 | 170.03 | 959312 |
| 1776897600 | 171.63 | 6.96 | 4.23 | 167.77 | 171.78 | 166.52 | 745394 |
| 1776811200 | 164.66999 | -0.05 | -0.03 | 165.24 | 167 | 162.94 | 645111 |
| 1776724800 | 164.72 | -0.09 | -0.05 | 166.38999 | 166.55 | 160.41 | 582218 |
| 1776465600 | 164.81 | 6.95 | 4.40 | 161.46 | 167.49 | 160.01 | 2386216 |
| 1776379200 | 157.86 | -4.66 | -2.87 | 162.5 | 163.4237 | 156.57499 | 704419 |
| 1776292800 | 162.52 | -3.71 | -2.23 | 162.6 | 165.22999 | 160.62 | 506884 |
| 1776206400 | 166.22999 | 2.33 | 1.42 | 165.19999 | 166.365 | 162.49 | 534133 |
| 1776120000 | 163.9 | 2.76 | 1.71 | 160 | 164.93 | 159.5 | 608039 |
| 1775860800 | 161.13999 | -2.57 | -1.57 | 162.53 | 164.82 | 160.60499 | 609297 |
| 1775774400 | 163.71 | 7.12 | 4.55 | 158.94 | 165.345 | 156.385 | 837924 |
| 1775688000 | 156.59 | 7.64 | 5.13 | 156.27 | 160 | 154.455 | 616598 |
| 1775601600 | 148.94999 | 2.27 | 1.55 | 146.9 | 150.21 | 145.4775 | 691626 |
| 1775515200 | 146.68 | -1.14 | -0.77 | 148.19999 | 151.13 | 143.0001 | 309256 |
| 1775169600 | 147.82 | -2.85 | -1.89 | 146.13999 | 153.25 | 144.4404 | 471636 |
| 1775083200 | 150.66999 | 7.63 | 5.33 | 146.74 | 154.59899 | 145.82 | 739348 |
| 1774996800 | 143.04 | 8.64 | 6.43 | 139.15 | 145.97999 | 136.34 | 900521 |
| 1774910400 | 134.4 | -9.1 | -6.34 | 144.87 | 144.87 | 132.6 | 1059678 |
| 1774651200 | 143.5 | 2.9 | 2.06 | 140.35 | 145.59 | 140.35 | 542591 |
| 1774564800 | 140.6 | -8.8 | -5.89 | 146.99 | 148.47999 | 139.5 | 609591 |
| 1774478400 | 149.4 | 2.34 | 1.59 | 149.06 | 151.09 | 147.28 | 537290 |
| 1774392000 | 147.06 | 4.47 | 3.13 | 141.75 | 147.76499 | 140.1 | 635611 |
| 1774305600 | 142.59 | 3.77 | 2.72 | 142.69999 | 147 | 142.22999 | 627001 |
| 1774046400 | 138.82 | -4.26 | -2.98 | 142.38999 | 143.58 | 136.34 | 1740939 |
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.
