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 | 2.07 | 1.87449062755 | 110.43 | 113.22 | 108.51 | 4454681 | 110.75969641 | CS |
| 4 | 2.53 | 2.30062744385 | 109.97 | 113.22 | 102.85 | 5017790 | 108.09834382 | CS |
| 12 | 6.12 | 5.75296108291 | 106.38 | 113.22 | 93.86 | 5694436 | 104.66608291 | CS |
| 26 | 4.5 | 4.16666666667 | 108 | 122.41 | 93.86 | 6037746 | 105.3781336 | CS |
| 52 | 9.765 | 9.50503723171 | 102.735 | 122.41 | 82 | 6754812 | 97.36609967 | CS |
| 156 | -67.27 | -37.4200367136 | 179.77 | 192.98 | 82 | 5241873 | 117.25338556 | CS |
| 260 | -98.5 | -46.682464455 | 211 | 233.72 | 82 | 4385947 | 137.48029747 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 112.47 | 1.73 | 1.56 | 111.35 | 113.41 | 111.11 | 3410660 |
| 1783636800 | 110.74 | 0.8 | 0.73 | 110.83 | 113.22 | 108.51 | 6273968 |
| 1783550400 | 109.94 | -2.02 | -1.80 | 111.53 | 111.53 | 109.03 | 3753292 |
| 1783464000 | 111.96 | 1.94 | 1.76 | 110.72 | 112.3 | 109.8201 | 4620336 |
| 1783377600 | 110.02 | -0.64 | -0.58 | 110.43 | 110.77 | 109.03 | 3171127 |
| 1783032000 | 110.66 | 1.12 | 1.02 | 110.32 | 110.84 | 109.27 | 3567207 |
| 1782945600 | 109.54 | 2.04 | 1.90 | 108.04 | 111.06 | 107.3 | 4220455 |
| 1782859200 | 107.5 | -0.51 | -0.47 | 107.86 | 108.15 | 106.035 | 3364068 |
| 1782772800 | 108.01 | -0.13 | -0.12 | 108.09 | 108.4318 | 106.87 | 3076124 |
| 1782513600 | 108.14 | -1.17 | -1.07 | 108.65 | 109.26 | 107.52 | 6287314 |
| 1782427200 | 109.31 | 3.17 | 2.99 | 106.21 | 109.4 | 106.21 | 5819672 |
| 1782340800 | 106.14 | 0.31 | 0.29 | 105.645 | 106.28 | 102.85 | 5000717 |
| 1782254400 | 105.83 | -1.41 | -1.31 | 106.95 | 107.39 | 105.3 | 4023864 |
| 1782168000 | 107.24 | 2.38 | 2.27 | 104.97 | 108.8 | 104.9 | 5486052 |
| 1781822400 | 104.86 | -0.27 | -0.26 | 106.31 | 107.615 | 104.8201 | 13307638 |
| 1781736000 | 105.13 | -4.89 | -4.44 | 110.25 | 110.25 | 104.93 | 4755733 |
| 1781649600 | 110.02 | 1.19 | 1.09 | 109.05 | 110.83 | 109.05 | 4986896 |
| 1781563200 | 108.83 | 0.73 | 0.68 | 108.72 | 110.62 | 108.26 | 4891132 |
| 1781304000 | 108.1 | -0.55 | -0.51 | 109.97 | 110.46 | 107.25 | 3714631 |
| 1781217600 | 108.65 | 5.39 | 5.22 | 103.75 | 108.66 | 103.645 | 5087453 |
| 1781131200 | 103.26 | -4.61 | -4.27 | 105.8 | 105.9899 | 102.8301 | 5568192 |
| 1781044800 | 107.87 | 0.17 | 0.16 | 108.3 | 109.2 | 106.07 | 5903054 |
| 1780958400 | 107.7 | -0.84 | -0.77 | 108.66 | 109.36 | 107.615 | 4641430 |
| 1780699200 | 108.54 | -1.68 | -1.52 | 110.34 | 110.7 | 108.52 | 4048464 |
| 1780612800 | 110.22 | 1.55 | 1.43 | 109.87 | 111.22 | 109.58 | 5759430 |
| 1780526400 | 108.67 | -0.26 | -0.24 | 109.09 | 110.95 | 108.37 | 6297757 |
| 1780440000 | 108.93 | -0.09 | -0.08 | 109.07 | 110.34 | 108.12 | 5872539 |
| 1780353600 | 109.02 | 2.33 | 2.18 | 105.94 | 109.72 | 105.06 | 6089846 |
| 1780094400 | 106.69 | 0.02 | 0.02 | 106.6 | 107.31 | 105.3919 | 10457337 |
| 1780008000 | 106.67 | 2.2 | 2.11 | 104.07 | 106.8799 | 103.053 | 6193974 |
| 1779921600 | 104.47 | 2.5 | 2.45 | 102.85 | 104.845 | 102.85 | 6115144 |
| 1779835200 | 101.97 | 0.95 | 0.94 | 101.61 | 102.67 | 101.4375 | 4612323 |
| 1779489600 | 101.02 | 2.77 | 2.82 | 99.2 | 101.17 | 98.83 | 4543176 |
| 1779403200 | 98.25 | -0.62 | -0.63 | 98.4 | 99.105 | 97.145 | 4478095 |
| 1779316800 | 98.87 | 2.04 | 2.11 | 96.92 | 98.96 | 96.15 | 4793221 |
| 1779230400 | 96.83 | 1.3 | 1.36 | 95.26 | 96.87 | 93.86 | 5194233 |
| 1779144000 | 95.53 | -3.4 | -3.44 | 97.5 | 97.5 | 94.49 | 6397039 |
| 1778884800 | 98.93 | 0.51 | 0.52 | 98.31 | 99.31 | 97.53 | 5553488 |
| 1778798400 | 98.42 | -0.03 | -0.03 | 99.07 | 100 | 97.94 | 5441008 |
| 1778712000 | 98.45 | 0.01 | 0.01 | 98.2 | 99.23 | 98.01 | 5028924 |
| 1778625600 | 98.44 | -1.56 | -1.56 | 100.385 | 100.55 | 96.9 | 6199803 |
| 1778539200 | 100 | -0.78 | -0.77 | 100.72 | 100.865 | 99.79 | 5328364 |
| 1778280000 | 100.78 | 0.68 | 0.68 | 100.98 | 101.03 | 100.01 | 4776347 |
| 1778193600 | 100.1 | 0.21 | 0.21 | 100.5 | 101.11 | 99.35 | 5797555 |
| 1778107200 | 99.89 | 1.82 | 1.86 | 98.93 | 100.79 | 98.58 | 7364591 |
| 1778020800 | 98.07 | 1.76 | 1.83 | 96.63 | 98.395 | 96.515 | 7124234 |
| 1777934400 | 96.31 | -11.26 | -10.47 | 102.315 | 102.83 | 95.98 | 18513658 |
| 1777675200 | 107.57 | -1.23 | -1.13 | 109.33 | 109.84 | 106.95 | 4225968 |
| 1777588800 | 108.8 | 2.19 | 2.05 | 107.24 | 109.11 | 106.75 | 6090764 |
| 1777502400 | 106.61 | 2.67 | 2.57 | 104.57 | 106.75 | 103.36 | 6216137 |
| 1777416000 | 103.94 | -4.3 | -3.97 | 103.99 | 105.95 | 100.45 | 12540506 |
| 1777329600 | 108.24 | 1.22 | 1.14 | 107.205 | 108.52 | 107.12 | 6565076 |
| 1777070400 | 107.02 | -0.7 | -0.65 | 107.36 | 107.74 | 106.46 | 4165341 |
| 1776984000 | 107.72 | 2.42 | 2.30 | 106.44 | 108.3 | 106.04 | 4423176 |
| 1776897600 | 105.3 | -1.01 | -0.95 | 106.79 | 107 | 105.27 | 3633058 |
| 1776811200 | 106.31 | -0.8 | -0.75 | 107.53 | 108.15 | 105.58 | 4079531 |
| 1776724800 | 107.11 | 0.67 | 0.63 | 105.73 | 107.5 | 105.53 | 3638248 |
| 1776465600 | 106.44 | 1.38 | 1.31 | 106.38 | 107.59 | 105.56 | 5504132 |
| 1776379200 | 105.06 | 1.49 | 1.44 | 103.37 | 105.735 | 103.36 | 5293766 |
| 1776292800 | 103.57 | 0.35 | 0.34 | 103.05 | 103.7 | 102.03 | 5191758 |
| 1776206400 | 103.22 | 1.2 | 1.18 | 102.05 | 103.47 | 101.21 | 4701773 |
| 1776120000 | 102.02 | 0.32 | 0.31 | 100.85 | 102.11 | 99.93 | 3799413 |
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.
