Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.44 | 6.1550224601 | 104.63 | 111.07 | 102.16 | 756102 | 106.55481665 | CS |
| 4 | 3.79 | 3.53281133482 | 107.28 | 111.07 | 92.23 | 1474431 | 102.52491672 | CS |
| 12 | -32.17 | -22.4588103882 | 143.24 | 145.0953 | 92.23 | 973215 | 116.11071324 | CS |
| 26 | -10 | -8.25968448005 | 121.07 | 145.0953 | 92.23 | 798233 | 119.53686986 | CS |
| 52 | -5.62 | -4.81617962122 | 116.69 | 145.0953 | 92.23 | 744378 | 119.5250178 | CS |
| 156 | 11.37 | 11.4042126379 | 99.7 | 145.0953 | 78.865 | 569548 | 108.60984878 | CS |
| 260 | 33.33 | 42.8736815024 | 77.74 | 164.74 | 75.5 | 478857 | 109.21428623 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 111.07 | 0.71 | 0.64 | 110.34 | 111.34 | 109.53 | 567730 |
| 1745534400 | 110.36 | 2.93 | 2.73 | 108.15 | 110.52 | 107.73 | 621613 |
| 1745448000 | 107.43 | 1.66 | 1.57 | 109.01 | 110.77 | 107.15 | 833918 |
| 1745361600 | 105.77 | 2.72 | 2.64 | 104.29 | 106.13 | 104.15 | 875468 |
| 1745275200 | 103.05 | -2.64 | -2.50 | 104.63 | 105.1 | 102.16 | 688347 |
| 1744929600 | 105.69 | 1.49 | 1.43 | 104.14 | 107.37 | 104.14 | 1051026 |
| 1744843200 | 104.2 | 1.03 | 1.00 | 102.44 | 105.55 | 102.01 | 1120012 |
| 1744756800 | 103.17 | 0.11 | 0.11 | 103.44 | 104.32 | 102.61 | 1104424 |
| 1744670400 | 103.06 | 1.1 | 1.08 | 104.49 | 105.01 | 102.2 | 1036592 |
| 1744411200 | 101.96 | 0.11 | 0.11 | 101.64 | 103.12 | 98.745 | 1653220 |
| 1744324800 | 101.85 | -4.75 | -4.46 | 104.38 | 105.75 | 100.92 | 1461505 |
| 1744238400 | 106.6 | 9.32 | 9.58 | 96.71 | 109.23 | 96.14 | 2358688 |
| 1744152000 | 97.28 | -1.13 | -1.15 | 101.5 | 102.63 | 96.14 | 1891238 |
| 1744065600 | 98.41 | 2.6 | 2.71 | 92.97 | 100.62 | 92.23 | 2103638 |
| 1743806400 | 95.81 | -3.67 | -3.69 | 96.43 | 99.15 | 94.46 | 2372884 |
| 1743720000 | 99.48 | -7.27 | -6.81 | 100.39 | 101.97 | 97.46 | 2035020 |
| 1743633600 | 106.75 | 2.9 | 2.79 | 104.47 | 107.1 | 103.9564 | 1161590 |
| 1743547200 | 103.85 | -0.11 | -0.11 | 104.2 | 105 | 102.45 | 1423131 |
| 1743460800 | 103.96 | -0.66 | -0.63 | 103.37 | 105 | 102.62 | 1584198 |
| 1743201600 | 104.62 | -2.92 | -2.72 | 107.28 | 109.4122 | 103.41 | 2582716 |
| 1743115200 | 107.54 | -17.92 | -14.28 | 99.7 | 110.48 | 98 | 5509001 |
| 1743028800 | 125.46 | -1.14 | -0.90 | 127.54 | 127.83 | 124.34 | 1001491 |
| 1742942400 | 126.6 | -3.56 | -2.74 | 130.44999 | 131.01 | 125.96 | 1002710 |
| 1742856000 | 130.16 | 2.43 | 1.90 | 129.28 | 131.61 | 128.27 | 832241 |
| 1742596800 | 127.73 | -1.85 | -1.43 | 127.86 | 128.84 | 126.76 | 1802046 |
| 1742510400 | 129.58 | -2.37 | -1.80 | 130.99 | 132.28 | 129.31 | 778611 |
| 1742424000 | 131.94999 | 3.1 | 2.41 | 128.97999 | 133.07 | 128.8 | 521874 |
| 1742337600 | 128.85 | 0.35 | 0.27 | 128.08 | 129.29 | 127.14 | 421367 |
| 1742251200 | 128.5 | 1.31 | 1.03 | 126.9 | 129.29 | 126.45 | 514413 |
| 1741992000 | 127.19 | 1.95 | 1.56 | 126.23 | 128.28 | 125.87 | 590545 |
| 1741905600 | 125.24 | -2.53 | -1.98 | 127.5 | 128.69999 | 124.355 | 606257 |
| 1741819200 | 127.77 | 0.1 | 0.08 | 128.69999 | 129.6 | 126.97 | 708683 |
| 1741732800 | 127.67 | 1.44 | 1.14 | 126.52 | 129.65 | 125.095 | 900119 |
| 1741646400 | 126.23 | -3.09 | -2.39 | 127.97 | 128.97 | 125.64 | 741521 |
| 1741390800 | 129.32 | 0 | 0.00 | 128.9 | 130.935 | 126.76 | 591759 |
| 1741304400 | 129.32 | -3.63 | -2.73 | 131.82 | 132.28 | 128.97999 | 415893 |
| 1741218000 | 132.94999 | 0.75 | 0.57 | 133.38999 | 134.12 | 130.68 | 536421 |
| 1741131600 | 132.19999 | -2.82 | -2.09 | 132.96 | 134.155 | 131.63999 | 659848 |
| 1741045200 | 135.02 | -2.47 | -1.80 | 138.54 | 139.19 | 133.775 | 566151 |
| 1740786000 | 137.49 | -0.48 | -0.35 | 137.53 | 137.54 | 134.99 | 624593 |
| 1740699600 | 137.97 | -1.71 | -1.22 | 139.91 | 140.735 | 137.61 | 431936 |
| 1740613200 | 139.68 | 0.33 | 0.24 | 139.91 | 141.5 | 139.47 | 409590 |
| 1740526800 | 139.35 | -1.99 | -1.41 | 141.18 | 142.199 | 138.85 | 435761 |
| 1740440400 | 141.34 | -0.33 | -0.23 | 142.33 | 142.69 | 140.725 | 502916 |
| 1740181200 | 141.66999 | -1.63 | -1.14 | 144.22999 | 144.22999 | 140.745 | 522285 |
| 1740094800 | 143.3 | -0.72 | -0.50 | 143.31 | 144.14599 | 141.56 | 376214 |
| 1740008400 | 144.02 | -0.67 | -0.46 | 144.01 | 144.66999 | 143.3 | 445308 |
| 1739922000 | 144.69 | 0.27 | 0.19 | 144.72 | 145.0953 | 143.26 | 483902 |
| 1739576400 | 144.41999 | 2.82 | 1.99 | 141.945 | 144.47999 | 141.775 | 463146 |
| 1739490000 | 141.6 | -0.35 | -0.25 | 142.47 | 142.47 | 140.26 | 408211 |
| 1739403600 | 141.94999 | -1.08 | -0.76 | 141.85 | 142.63 | 140.76 | 509934 |
| 1739317200 | 143.03 | -0.3 | -0.21 | 142.44 | 143.56 | 142.33 | 397598 |
| 1739230800 | 143.33 | 0.6 | 0.42 | 143.27 | 143.84 | 142.57 | 527235 |
| 1738971600 | 142.72999 | -0.73 | -0.51 | 143.71 | 144.275 | 142.4 | 656326 |
| 1738885200 | 143.46 | 0.66 | 0.46 | 142.72999 | 144.04 | 141.995 | 543521 |
| 1738798800 | 142.8 | 2.79 | 1.99 | 141.59 | 142.91999 | 140.65 | 587147 |
| 1738712400 | 140.01 | 0.79 | 0.57 | 138.66999 | 140.87 | 138.66999 | 618132 |
| 1738626000 | 139.22 | -3.29 | -2.31 | 140 | 141.59 | 138.91 | 918947 |
| 1738366800 | 142.51 | 0.6 | 0.42 | 143.24 | 144.18 | 141.29 | 871227 |
| 1738280400 | 141.91 | 0.61 | 0.43 | 141.91999 | 143.975 | 141.32 | 725519 |
| 1738194000 | 141.3 | -0.49 | -0.35 | 142.06 | 142.57 | 140.16999 | 605907 |
| 1738107600 | 141.79 | 0.6 | 0.42 | 141.96 | 142.61 | 140.88 | 517917 |
| 1738021200 | 141.19 | -1.31 | -0.92 | 141.13 | 142.205 | 140.44 | 760699 |
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
