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 | -7.42 | -6.69010909747 | 110.91 | 112.4195 | 103.46 | 826946 | 110.08809884 | CS |
| 4 | -4.11 | -3.81970260223 | 107.6 | 113.17 | 103.46 | 782232 | 109.10240213 | CS |
| 12 | -6.505 | -5.91390517751 | 109.995 | 113.17 | 94.24 | 828162 | 104.82900318 | CS |
| 26 | 3.26 | 3.25251920583 | 100.23 | 121.78 | 92.92 | 970394 | 106.52620557 | CS |
| 52 | -7.86 | -7.05882352941 | 111.35 | 129.12 | 92.92 | 921481 | 109.71344777 | CS |
| 156 | 13.71 | 15.2706616173 | 89.78 | 141.79 | 88.84 | 744655 | 111.26392913 | CS |
| 260 | 13.41 | 14.8867673179 | 90.08 | 141.79 | 74.555 | 682326 | 102.87830816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 103.49 | -4.79 | -4.42 | 106.06 | 106.26 | 102.91 | 1000934 |
| 1783464000 | 108.28 | -2.05 | -1.86 | 109.59 | 110.92 | 108.081 | 953528 |
| 1783377600 | 110.33 | -1.29 | -1.16 | 111.45 | 111.47 | 108.42 | 862119 |
| 1783032000 | 111.62 | 0.94 | 0.85 | 111.19 | 112.4195 | 110.751 | 672689 |
| 1782945600 | 110.68 | -0.47 | -0.42 | 110.91 | 112.34 | 110.27 | 819448 |
| 1782859200 | 111.15 | 0.52 | 0.47 | 111.25 | 112.46 | 110.17 | 791607 |
| 1782772800 | 110.63 | -1.83 | -1.63 | 111.5 | 111.5 | 109.75 | 659432 |
| 1782513600 | 112.46 | 0.76 | 0.68 | 111.22 | 113 | 111.09 | 1055790 |
| 1782427200 | 111.7 | 2 | 1.82 | 110.14 | 113.17 | 109.86 | 717713 |
| 1782340800 | 109.7 | 3.66 | 3.45 | 107.43 | 110.815 | 107.225 | 881135 |
| 1782254400 | 106.04 | -1.52 | -1.41 | 107.04 | 108.5141 | 105.62 | 600978 |
| 1782168000 | 107.56 | -0.44 | -0.41 | 107.07 | 108.84 | 106.54 | 685832 |
| 1781822400 | 108 | 0.98 | 0.92 | 107.37 | 109.37 | 107.19 | 1125160 |
| 1781736000 | 107.02 | -2.47 | -2.26 | 109.15 | 110.78 | 106.705 | 916028 |
| 1781649600 | 109.49 | 0.64 | 0.59 | 109.64 | 110.78 | 109.105 | 503650 |
| 1781563200 | 108.85 | 1.8 | 1.68 | 109.78 | 111.34 | 108.79 | 677551 |
| 1781304000 | 107.05 | -0.48 | -0.45 | 107.56 | 109.67 | 106.86 | 782508 |
| 1781217600 | 107.53 | 3.25 | 3.12 | 104.62 | 108.07 | 104.37 | 746774 |
| 1781131200 | 104.28 | -3.13 | -2.91 | 107.6 | 108.075 | 104.13 | 627214 |
| 1781044800 | 107.41 | 2.8 | 2.68 | 106.08 | 108.115 | 106.08 | 752301 |
| 1780958400 | 104.61 | -0.35 | -0.33 | 106.16 | 106.16 | 104.01 | 613569 |
| 1780699200 | 104.96 | 0.79 | 0.76 | 104.14 | 105.58 | 103.98 | 626828 |
| 1780612800 | 104.17 | 0.36 | 0.35 | 105.53 | 106.03 | 103.87 | 528888 |
| 1780526400 | 103.81 | -1.31 | -1.25 | 104.18 | 106.36 | 103.57 | 863700 |
| 1780440000 | 105.12 | 0.5 | 0.48 | 104.19 | 105.81 | 103.44 | 678565 |
| 1780353600 | 104.62 | -1.35 | -1.27 | 104.76 | 105 | 102.125 | 658360 |
| 1780094400 | 105.97 | -0.94 | -0.88 | 107.25 | 107.99 | 105.5 | 1378238 |
| 1780008000 | 106.91 | 1.62 | 1.54 | 104.16 | 107.27 | 103.31 | 1115469 |
| 1779921600 | 105.29 | 2.39 | 2.32 | 105.015 | 107.27 | 105.015 | 1235293 |
| 1779835200 | 102.9 | 2 | 1.98 | 101.82 | 103.44 | 101.74 | 833423 |
| 1779489600 | 100.9 | 1.69 | 1.70 | 99.7 | 101.01 | 99.45 | 797061 |
| 1779403200 | 99.21 | 0.7 | 0.71 | 96.94 | 100.49 | 95.68 | 905458 |
| 1779316800 | 98.51 | 3.51 | 3.69 | 95.02 | 99.11 | 94.24 | 1165606 |
| 1779230400 | 95 | -2.1 | -2.16 | 95.71 | 96.81 | 94.255 | 740434 |
| 1779144000 | 97.1 | 1.86 | 1.95 | 95.12 | 98.59 | 95.12 | 1025012 |
| 1778884800 | 95.24 | -3.15 | -3.20 | 98.98 | 98.98 | 95.24 | 648560 |
| 1778798400 | 98.39 | 1.24 | 1.28 | 98.02 | 98.95 | 97.56 | 789996 |
| 1778712000 | 97.15 | -2.08 | -2.10 | 98.62 | 99.16 | 96.84 | 742164 |
| 1778625600 | 99.23 | -0.31 | -0.31 | 99.335 | 100.47 | 98.56 | 771736 |
| 1778539200 | 99.54 | -1.27 | -1.26 | 100.67 | 101.27 | 99.2 | 594340 |
| 1778280000 | 100.81 | -0.58 | -0.57 | 102.5 | 102.99 | 100.15 | 627957 |
| 1778193600 | 101.39 | -1.02 | -1.00 | 102.29 | 104.23 | 101.14 | 691366 |
| 1778107200 | 102.41 | 3 | 3.02 | 102.58 | 103.94 | 101.5 | 818993 |
| 1778020800 | 99.41 | 1.19 | 1.21 | 98.81 | 100.31 | 97.89 | 520535 |
| 1777934400 | 98.22 | -3.12 | -3.08 | 100.41 | 101.0929 | 98.12 | 655577 |
| 1777675200 | 101.34 | -0.55 | -0.54 | 102.8 | 103 | 100.945 | 573117 |
| 1777588800 | 101.89 | 1.2 | 1.19 | 101.39 | 102.7 | 100.87 | 883887 |
| 1777502400 | 100.69 | -3.01 | -2.90 | 102.78 | 103.21 | 100 | 824404 |
| 1777416000 | 103.7 | -1.29 | -1.23 | 105.89 | 106.325 | 102.99 | 818825 |
| 1777329600 | 104.99 | 0.01 | 0.01 | 105.94 | 106.37 | 103.22 | 1689320 |
| 1777070400 | 104.98 | -0.72 | -0.68 | 105.22 | 105.655 | 103.68 | 983775 |
| 1776984000 | 105.7 | -0.82 | -0.77 | 106.91 | 108.19 | 104.46 | 1276472 |
| 1776897600 | 106.52 | -0.77 | -0.72 | 108.29 | 108.98 | 105.74 | 755928 |
| 1776811200 | 107.29 | -2.43 | -2.21 | 109.88 | 110 | 107.15 | 811136 |
| 1776724800 | 109.72 | -0.09 | -0.08 | 109.17 | 109.865 | 108.215 | 630906 |
| 1776465600 | 109.81 | 4.16 | 3.94 | 107.53 | 111.08 | 106.77 | 962405 |
| 1776379200 | 105.65 | -0.04 | -0.04 | 105.95 | 106.91 | 105.035 | 978861 |
| 1776292800 | 105.69 | -2.98 | -2.74 | 109.995 | 110.35 | 105.41 | 1154256 |
| 1776206400 | 108.67 | -0.77 | -0.70 | 109.48 | 109.48 | 107.93 | 781562 |
| 1776120000 | 109.44 | 0.24 | 0.22 | 108.41 | 109.46 | 106.9 | 1198431 |
| 1775860800 | 109.2 | -1.77 | -1.60 | 111.61 | 111.92 | 108.97 | 961393 |
| 1775774400 | 110.97 | 2.25 | 2.07 | 106.48 | 113.17 | 106.03 | 1752942 |
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.
