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 | -25.329 | -19.3351145038 | 131 | 131.99 | 103.64 | 191410 | 113.59060255 | CS |
| 4 | -20.029 | -15.9339697693 | 125.7 | 137.77 | 103.64 | 188316 | 122.7339464 | CS |
| 12 | -36.949 | -25.9073061282 | 142.62 | 155.75 | 103.64 | 190378 | 131.90393198 | CS |
| 26 | 4.811 | 4.76997818759 | 100.86 | 169.63 | 97.36 | 224026 | 132.85708713 | CS |
| 52 | 41.071 | 63.5773993808 | 64.6 | 169.63 | 61.94 | 201794 | 107.99057834 | CS |
| 156 | 74.021 | 233.873617694 | 31.65 | 169.63 | 28.04 | 139483 | 74.59795065 | CS |
| 260 | 66.701 | 171.159866564 | 38.97 | 169.63 | 28.04 | 117684 | 64.21844026 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340800 | 106.64 | -6.89 | -6.07 | 111 | 113.53 | 103.64 | 284429 |
| 1782254400 | 113.53 | -4.55 | -3.85 | 114.02 | 115.28 | 112.9 | 172204 |
| 1782168000 | 118.08 | -4.19 | -3.43 | 117.15 | 119.23 | 116.02 | 165777 |
| 1781822400 | 122.27 | -6.42 | -4.99 | 131 | 131.99 | 121.07 | 143230 |
| 1781736000 | 128.69 | -1.91 | -1.46 | 129.16 | 137.77 | 128.66 | 303953 |
| 1781649600 | 130.6 | 2.25 | 1.75 | 129.85 | 132.49 | 128.99 | 162239 |
| 1781563200 | 128.35 | 9.55 | 8.04 | 126.44 | 134.19999 | 126.44 | 257534 |
| 1781304000 | 118.8 | 3.04 | 2.63 | 116.87 | 119.73 | 115.825 | 116760 |
| 1781217600 | 115.76 | 2.95 | 2.62 | 113.78 | 116.56 | 111.725 | 257986 |
| 1781131200 | 112.81 | -5.27 | -4.46 | 116.05 | 118 | 112.29 | 219066 |
| 1781044800 | 118.08 | -2.9 | -2.40 | 122.85 | 122.86 | 114.28 | 218436 |
| 1780958400 | 120.98 | -1.81 | -1.47 | 125.03 | 125.03 | 120.385 | 112832 |
| 1780699200 | 122.79 | -7.03 | -5.42 | 127.01 | 128 | 122.11 | 123759 |
| 1780612800 | 129.82 | 1.78 | 1.39 | 129.41999 | 131.47 | 129.13999 | 173083 |
| 1780526400 | 128.04 | -5.29 | -3.97 | 130.21 | 130.75 | 128.04 | 109287 |
| 1780440000 | 133.33 | 0.86 | 0.65 | 133.32 | 135.05 | 130.7362 | 97867 |
| 1780353600 | 132.47 | 1.46 | 1.11 | 128.13999 | 135.5999 | 128.01 | 261831 |
| 1780094400 | 131.01 | 3.04 | 2.38 | 128.69999 | 132.57 | 127.81 | 208096 |
| 1780008000 | 127.97 | 0.25 | 0.20 | 125.7 | 130.87 | 123.16 | 189633 |
| 1779921600 | 127.72 | -0.28 | -0.22 | 126.86 | 128.6 | 124.58 | 150180 |
| 1779835200 | 128 | 3.08 | 2.47 | 127.76 | 129.91 | 125.6 | 125201 |
| 1779489600 | 124.92 | -1.22 | -0.97 | 126.09 | 127.275 | 123.81 | 117708 |
| 1779403200 | 126.14 | -1.03 | -0.81 | 125.48 | 127.22 | 122.79 | 136963 |
| 1779316800 | 127.17 | 2.54 | 2.04 | 126.41 | 129.34 | 125.08 | 147804 |
| 1779230400 | 124.63 | -4.6 | -3.56 | 127.01 | 128.72999 | 122.98 | 326121 |
| 1779144000 | 129.22999 | 0.19 | 0.15 | 129 | 131.435 | 126.5001 | 160999 |
| 1778884800 | 129.04 | -7.17 | -5.26 | 131.68 | 132.44999 | 127.835 | 273136 |
| 1778798400 | 136.21 | -6.45 | -4.52 | 142.66 | 142.66 | 136.085 | 160800 |
| 1778712000 | 142.66 | -3.26 | -2.23 | 146.51 | 146.55 | 141.38 | 95937 |
| 1778625600 | 145.91999 | 2.09 | 1.45 | 141.57 | 146.715 | 139.61 | 181346 |
| 1778539200 | 143.83 | 3.02 | 2.14 | 141.16 | 144.36 | 139.33 | 133056 |
| 1778280000 | 140.81 | -1.55 | -1.09 | 144.93 | 144.94999 | 140.38 | 124078 |
| 1778193600 | 142.36 | -9.94 | -6.53 | 154.35499 | 155.75 | 142.26 | 205048 |
| 1778107200 | 152.3 | 25.53 | 20.14 | 134.65 | 153.16999 | 134.65 | 442241 |
| 1778020800 | 126.77 | -3.84 | -2.94 | 132.27 | 133.19 | 126.77 | 140505 |
| 1777934400 | 130.61 | -0.52 | -0.40 | 130.08 | 133.5 | 129.41999 | 195989 |
| 1777675200 | 131.13 | 0.73 | 0.56 | 129.55 | 132.05 | 128.815 | 179145 |
| 1777588800 | 130.4 | 4.4 | 3.49 | 129.41 | 132.26 | 128.56 | 245987 |
| 1777502400 | 126 | -1.9 | -1.49 | 126.5 | 127.45 | 125.1456 | 190787 |
| 1777416000 | 127.9 | -1.98 | -1.52 | 128.11 | 128.725 | 124.23 | 147070 |
| 1777329600 | 129.88 | -0.81 | -0.62 | 129.76 | 130.6549 | 127.74 | 167556 |
| 1777070400 | 130.69 | 0.86 | 0.66 | 130.96 | 131.86 | 128.375 | 145549 |
| 1776984000 | 129.83 | -2.24 | -1.70 | 130.19999 | 132.02 | 127.88 | 329551 |
| 1776897600 | 132.07 | 1.66 | 1.27 | 133.01 | 135.16999 | 130.27 | 236071 |
| 1776811200 | 130.41 | -14.62 | -10.08 | 144.91999 | 146.53 | 129.99 | 448702 |
| 1776724800 | 145.03 | -3.37 | -2.27 | 147.84 | 148.74 | 141.46 | 230888 |
| 1776465600 | 148.4 | 2.96 | 2.04 | 147.56 | 150.72999 | 147.3 | 148189 |
| 1776379200 | 145.44 | 0.77 | 0.53 | 146.22 | 147.99 | 144.57 | 89095 |
| 1776292800 | 144.66999 | -5.07 | -3.39 | 148.19999 | 151 | 144.25 | 163483 |
| 1776206400 | 149.74 | 3.08 | 2.10 | 147.13 | 150.69 | 147.13 | 257985 |
| 1776120000 | 146.66 | 2.67 | 1.85 | 141.6 | 148.2399 | 141.6 | 127143 |
| 1775860800 | 143.99 | -0.75 | -0.52 | 145.35 | 147.195 | 143.18 | 125921 |
| 1775774400 | 144.74 | 0.7 | 0.49 | 144 | 147.05 | 143 | 183029 |
| 1775688000 | 144.04 | 4.19 | 3.00 | 146.805 | 149.46 | 142.72 | 204673 |
| 1775601600 | 139.85 | -5.05 | -3.49 | 144 | 145.24 | 138.33 | 192239 |
| 1775515200 | 144.9 | 4.09 | 2.90 | 140.81 | 146.41999 | 140.47 | 133057 |
| 1775169600 | 140.81 | -5.96 | -4.06 | 142.62 | 145.66 | 139.49 | 210305 |
| 1775083200 | 146.77 | 3.87 | 2.71 | 147.19999 | 150.5999 | 145.93 | 280788 |
| 1774996800 | 142.9 | 8.95 | 6.68 | 135.84 | 143.28 | 135.3 | 179288 |
| 1774910400 | 133.94999 | -1.39 | -1.03 | 137.4 | 138.99 | 132.3 | 180555 |
| 1774651200 | 135.34 | 2.24 | 1.68 | 132.28 | 137.66999 | 131.57 | 147016 |
| 1774564800 | 133.1 | -6.24 | -4.48 | 136.02 | 139.065 | 132.91 | 174338 |
| 1774478400 | 139.34 | 2.15 | 1.57 | 140.69999 | 143.5 | 138.49 | 188688 |
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.
