Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.1 | 4.26350108677 | 119.62 | 125.42 | 119.62 | 1202092 | 122.57700646 | CS |
| 4 | -4 | -3.10752019888 | 128.72 | 128.97 | 119.62 | 911886 | 123.57197486 | CS |
| 12 | -8.39 | -6.30305762152 | 133.11 | 140.49 | 119 | 996902 | 127.68987051 | CS |
| 26 | 6.74 | 5.71283268351 | 117.98 | 147.83 | 116.87 | 886564 | 130.61301301 | CS |
| 52 | -8.51 | -6.38745027396 | 133.23 | 147.83 | 110.98 | 827812 | 128.04581021 | CS |
| 156 | -81 | -39.3739062804 | 205.72 | 211.79 | 102.74 | 741002 | 138.16161037 | CS |
| 260 | -23.82 | -16.0360845563 | 148.54 | 211.79 | 95.34 | 690826 | 144.66393011 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 125.32 | 1.45 | 1.17 | 123.45 | 125.32 | 123.34 | 247104 |
| 1734997200 | 123.87 | 0.19 | 0.15 | 122.95 | 124.19 | 121.97 | 792106 |
| 1734738000 | 123.68 | 3.79 | 3.16 | 121.8 | 124.81 | 120.57 | 2070547 |
| 1734651600 | 119.89 | -0.52 | -0.43 | 121.69 | 123 | 119.81 | 1541253 |
| 1734565200 | 120.41 | -2.39 | -1.95 | 122.16 | 124.03 | 120.3 | 1340829 |
| 1734478800 | 122.8 | 0.15 | 0.12 | 121.86 | 124.25 | 121.86 | 787943 |
| 1734392400 | 122.65 | 0.45 | 0.37 | 121.685 | 123.79 | 121.56 | 837429 |
| 1734133200 | 122.2 | -1 | -0.81 | 122.45 | 122.52 | 121.13 | 467019 |
| 1734046800 | 123.2 | 2.02 | 1.67 | 121.99 | 124.815 | 121.705 | 895196 |
| 1733960400 | 121.18 | -1.66 | -1.35 | 122.745 | 123.43 | 120.48 | 855438 |
| 1733874000 | 122.84 | -1.7 | -1.37 | 124.31 | 124.84 | 121.785 | 827764 |
| 1733787600 | 124.54 | -0.15 | -0.12 | 123.07 | 125.19 | 123.07 | 824460 |
| 1733528400 | 124.69 | -1.67 | -1.32 | 126.33 | 127.38 | 123.94 | 863822 |
| 1733442000 | 126.36 | -0.74 | -0.58 | 126.085 | 127.05 | 125.67 | 845390 |
| 1733355600 | 127.1 | 0.05 | 0.04 | 126.1091 | 127.13 | 125.7263 | 692415 |
| 1733269200 | 127.05 | 0.05 | 0.04 | 127.32 | 127.75 | 126.29 | 815225 |
| 1733182800 | 127 | 0.67 | 0.53 | 125.925 | 127.09 | 124.83 | 808474 |
| 1732917840 | 126.33 | -2.23 | -1.73 | 127.97 | 128.97 | 126.01 | 636918 |
| 1732750800 | 128.56 | 1.53 | 1.20 | 128.4 | 129.65 | 128.13999 | 508576 |
| 1732664400 | 127.03 | -1.85 | -1.44 | 129.05 | 129.145 | 126.08 | 1079250 |
| 1732578000 | 128.88 | 1.42 | 1.11 | 128.51499 | 130.32 | 128.3 | 734801 |
| 1732318800 | 127.46 | -1.06 | -0.82 | 128.41999 | 128.83 | 126.95 | 555311 |
| 1732232400 | 128.52 | 2.26 | 1.79 | 126.005 | 128.66999 | 125.78 | 757321 |
| 1732146000 | 126.26 | -0.35 | -0.28 | 125.62 | 127.06 | 125.16 | 855594 |
| 1732059600 | 126.61 | 1.34 | 1.07 | 124.905 | 126.96 | 124.36 | 789615 |
| 1731973200 | 125.27 | 0.11 | 0.09 | 124.875 | 125.48 | 124.11 | 525518 |
| 1731714000 | 125.16 | 1.07 | 0.86 | 123.8674 | 125.975 | 123.16 | 858856 |
| 1731627600 | 124.09 | -1.8 | -1.43 | 124.942 | 125.79 | 123.72 | 889627 |
| 1731541200 | 125.89 | 1.72 | 1.39 | 125.12 | 126.22 | 123.48 | 1047920 |
| 1731454800 | 124.17 | -2.95 | -2.32 | 124.88 | 125.61 | 123.52 | 1240240 |
| 1731368400 | 127.12 | 1.8 | 1.44 | 125.01 | 128.31 | 124.67 | 1046401 |
| 1731109200 | 125.32 | 2.1 | 1.70 | 122.805 | 125.855 | 121.74 | 1404239 |
| 1731022800 | 123.22 | -8.54 | -6.48 | 121.525 | 123.97 | 119.84 | 4698128 |
| 1730936400 | 131.76 | -1.46 | -1.10 | 132.6189 | 132.6189 | 128.99 | 1399429 |
| 1730850000 | 133.22 | 2.94 | 2.26 | 129.43 | 133.22999 | 128.78 | 601138 |
| 1730763600 | 130.28 | -0.03 | -0.02 | 130.51 | 131.97999 | 129.62 | 562271 |
| 1730500800 | 130.31 | -2.37 | -1.79 | 133.28 | 134.225 | 129.97 | 721550 |
| 1730414400 | 132.68 | -0.21 | -0.16 | 131.7644 | 135.38999 | 131.69 | 831629 |
| 1730328000 | 132.88999 | 1.64 | 1.25 | 131.9 | 133.22 | 131.72 | 704796 |
| 1730241600 | 131.25 | -0.7 | -0.53 | 130.66 | 132.28 | 129.83 | 729927 |
| 1730155200 | 131.94999 | -1.94 | -1.45 | 134.13999 | 134.19 | 127.85 | 1900978 |
| 1729896000 | 133.88999 | -3.98 | -2.89 | 138.72999 | 138.77 | 133.88999 | 815455 |
| 1729809600 | 137.87 | -1.18 | -0.85 | 139.05 | 140.49 | 137.53 | 823375 |
| 1729723200 | 139.05 | 3.7 | 2.73 | 133.61 | 139.18 | 133.61 | 908165 |
| 1729636800 | 135.35 | 1.39 | 1.04 | 132.72 | 136.21 | 132.72 | 977651 |
| 1729550400 | 133.96 | -2.23 | -1.64 | 135.02 | 135.505 | 133.55 | 733223 |
| 1729291200 | 136.19 | -1.39 | -1.01 | 137.09 | 138.02 | 136.02 | 923252 |
| 1729204800 | 137.58 | 1.51 | 1.11 | 136.07 | 137.86 | 136.03 | 1292272 |
| 1729118400 | 136.07 | 2.36 | 1.77 | 133.74 | 136.28 | 133.74 | 697993 |
| 1729032000 | 133.71 | 3.46 | 2.66 | 130.25 | 134.35 | 130.25 | 952020 |
| 1728945600 | 130.25 | 0.45 | 0.35 | 129.41 | 130.31 | 128.47 | 1232234 |
| 1728686400 | 129.8 | 0.92 | 0.71 | 130.24 | 130.24 | 128.72 | 1162790 |
| 1728600000 | 128.88 | 2.19 | 1.73 | 126.84 | 129.43 | 126.84 | 1325095 |
| 1728513600 | 126.69 | 1.61 | 1.29 | 124.51 | 127.09 | 124.3 | 1041424 |
| 1728427200 | 125.08 | -2.52 | -1.97 | 127.285 | 127.39 | 124.285 | 1069068 |
| 1728340800 | 127.6 | -2.17 | -1.67 | 129.5 | 129.5 | 126.63 | 1088834 |
| 1728081600 | 129.77 | -1.3 | -0.99 | 130.13 | 131.18 | 129.13999 | 914356 |
| 1727995200 | 131.07 | -2.08 | -1.56 | 133.01 | 133.37 | 130.68 | 716681 |
| 1727908800 | 133.15 | -0.59 | -0.44 | 132.18 | 133.8299 | 131.81 | 726697 |
| 1727822400 | 133.74 | -1.41 | -1.04 | 135.87 | 135.9 | 132.43 | 1145598 |
| 1727735520 | 135.15 | -0.83 | -0.61 | 136.16 | 136.16 | 134.08 | 1049910 |
| 1727476800 | 135.97999 | 0.36 | 0.27 | 137.29 | 137.29 | 135.5 | 1659647 |
| 1727390400 | 135.62 | -1.86 | -1.35 | 137.91999 | 137.91999 | 134.76 | 1349927 |
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
