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 | 2.09 | 1.76386192928 | 118.49 | 123.7 | 116.595 | 5973209 | 119.72999338 | CS |
| 4 | 6.55 | 5.74410242919 | 114.03 | 123.7 | 113.29 | 5636837 | 117.48137973 | CS |
| 12 | -7.45 | -5.8189486839 | 128.03 | 136.99 | 109.4 | 6107884 | 119.89305617 | CS |
| 26 | -8.81 | -6.80887240127 | 129.39 | 145.03 | 109.4 | 4952410 | 125.42326213 | CS |
| 52 | -33.31 | -21.6453310806 | 153.89 | 158.95 | 109.4 | 4617825 | 131.64627537 | CS |
| 156 | -87.31 | -41.9981721103 | 207.89 | 223.97 | 109.4 | 3792406 | 156.29771783 | CS |
| 260 | 30.58 | 33.9777777778 | 90 | 233.72 | 81.01 | 3746882 | 158.5874946 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 120.62 | -1 | -0.82 | 121.33 | 123.7 | 120.045 | 6277214 |
| 1741390800 | 121.62 | 1.12 | 0.93 | 119.6 | 121.66 | 119.32 | 5589641 |
| 1741304400 | 120.5 | 1.48 | 1.24 | 119.21 | 120.58 | 118.17 | 5704029 |
| 1741218000 | 119.02 | 2.23 | 1.91 | 117.4 | 119.59 | 117.315 | 6810062 |
| 1741131600 | 116.79 | -2.47 | -2.07 | 118.49 | 118.66 | 116.595 | 5386098 |
| 1741045200 | 119.26 | 0.23 | 0.19 | 119.82 | 120.98 | 118.77 | 5163661 |
| 1740786000 | 119.03 | 1.4 | 1.19 | 117.8 | 119.63 | 117.8 | 8751149 |
| 1740699600 | 117.63 | 0.74 | 0.63 | 117 | 118.73 | 116.99 | 4818630 |
| 1740613200 | 116.89 | -1.22 | -1.03 | 118.1 | 118.573 | 116.72 | 3444249 |
| 1740526800 | 118.11 | 1.95 | 1.68 | 116.5 | 118.34 | 116.46 | 4980340 |
| 1740440400 | 116.16 | -0.17 | -0.15 | 116.5 | 118.08 | 115.86 | 6256666 |
| 1740181200 | 116.33 | -0.27 | -0.23 | 116.45 | 116.85 | 115.255 | 6456490 |
| 1740094800 | 116.6 | 1.6 | 1.39 | 114.94 | 116.63 | 114.85 | 5800024 |
| 1740008400 | 115 | -0.42 | -0.36 | 114.96 | 115.44 | 114.2501 | 4246541 |
| 1739922000 | 115.42 | -0.8 | -0.69 | 114.67 | 115.78 | 113.922 | 5763610 |
| 1739576400 | 116.22 | 0.58 | 0.50 | 116.055 | 116.76 | 115.66 | 5940831 |
| 1739490000 | 115.64 | 1.38 | 1.21 | 114.54 | 116.13 | 114.3517 | 5849655 |
| 1739403600 | 114.26 | -0.27 | -0.24 | 113.99 | 114.8417 | 113.29 | 5174793 |
| 1739317200 | 114.53 | 0.37 | 0.32 | 114.03 | 114.705 | 113.415 | 4586994 |
| 1739230800 | 114.16 | 1.05 | 0.93 | 113.58 | 114.77 | 112.76 | 6097790 |
| 1738971600 | 113.11 | -0.36 | -0.32 | 113.82 | 113.96 | 112.62 | 4710985 |
| 1738885200 | 113.47 | 1.57 | 1.40 | 112.32 | 113.87 | 112.27 | 6311653 |
| 1738798800 | 111.9 | 0.13 | 0.12 | 111.72 | 112.67 | 111.01 | 7120202 |
| 1738712400 | 111.77 | 0.48 | 0.43 | 111.65 | 112.15 | 110.21 | 9339063 |
| 1738626000 | 111.29 | -2.94 | -2.57 | 112.65 | 112.65 | 109.4 | 11859246 |
| 1738366800 | 114.23 | -0.67 | -0.58 | 115.01 | 116.59 | 113.36 | 15856368 |
| 1738280400 | 114.9 | -18.88 | -14.11 | 117.47 | 117.98 | 109.62 | 41133860 |
| 1738194000 | 133.78 | -1.64 | -1.21 | 136.03 | 136.58 | 133.6273 | 4234634 |
| 1738107600 | 135.41999 | -0.84 | -0.62 | 135.99 | 136.99 | 135.3501 | 3089539 |
| 1738021200 | 136.26 | 3.23 | 2.43 | 133.88 | 136.86 | 133.88 | 4921306 |
| 1737762000 | 133.03 | 0.48 | 0.36 | 133.4 | 133.9 | 132.53 | 3211762 |
| 1737675600 | 132.55 | 0 | 0.00 | 132.55 | 132.55 | 132.55 | 0 |
| 1737589200 | 132.55 | -0.32 | -0.24 | 132.66 | 133.43 | 131.65 | 4259445 |
| 1737502800 | 132.87 | 3.14 | 2.42 | 130.49 | 133.57 | 130.15 | 5278376 |
| 1737157200 | 129.72999 | -0.21 | -0.16 | 130.74 | 130.74 | 129.43 | 4260310 |
| 1737070800 | 129.94 | 2.47 | 1.94 | 129.35 | 130.66 | 128.7679 | 5471442 |
| 1736984400 | 127.47 | 1.63 | 1.30 | 127.5 | 127.9555 | 126.58 | 4315350 |
| 1736898000 | 125.84 | 0.83 | 0.66 | 125.23 | 125.93 | 124.56 | 4246700 |
| 1736811600 | 125.01 | 1.73 | 1.40 | 123.15 | 125.17 | 121.56 | 6933336 |
| 1736552400 | 123.28 | -3.48 | -2.75 | 125.015 | 125.43 | 122.9 | 5223502 |
| 1736379600 | 126.76 | 1.78 | 1.42 | 125.88 | 126.78 | 125.22 | 4534284 |
| 1736293200 | 124.98 | 0.77 | 0.62 | 125.19 | 127.08 | 124.01 | 3659494 |
| 1736206800 | 124.21 | 0.42 | 0.34 | 124.57 | 125 | 123.81 | 5046239 |
| 1735947600 | 123.79 | -0.08 | -0.06 | 124.02 | 124.16 | 122.76 | 3486639 |
| 1735861200 | 123.87 | -2.23 | -1.77 | 126.9 | 127.2212 | 123.54 | 3087336 |
| 1735688400 | 126.1 | 0.78 | 0.62 | 125.32 | 126.125 | 125.04 | 3398323 |
| 1735602000 | 125.32 | -0.79 | -0.63 | 125.09 | 125.83 | 124.21 | 2950634 |
| 1735342800 | 126.11 | -0.25 | -0.20 | 125.75 | 126.8599 | 125.35 | 2858537 |
| 1735256400 | 126.36 | 0.1 | 0.08 | 125.58 | 127.06 | 125.438 | 3011155 |
| 1735077840 | 126.26 | 0.51 | 0.41 | 125.21 | 126.31 | 124.5 | 1579168 |
| 1734997200 | 125.75 | 0.07 | 0.06 | 125.16 | 125.93 | 124.25 | 3417742 |
| 1734738000 | 125.68 | 3.03 | 2.47 | 124.4 | 126.82 | 122.01 | 12248744 |
| 1734651600 | 122.65 | -1.17 | -0.94 | 123.96 | 124.66 | 122.33 | 6246048 |
| 1734565200 | 123.82 | -3.5 | -2.75 | 127.06 | 127.125 | 123.75 | 4832989 |
| 1734478800 | 127.32 | -1.23 | -0.96 | 128.03 | 128.86 | 126.776 | 3548249 |
| 1734392400 | 128.55 | -0.21 | -0.16 | 128.235 | 130.3 | 128.22999 | 4497412 |
| 1734133200 | 128.76 | -0.22 | -0.17 | 128.75 | 129.04 | 127.58 | 4277102 |
| 1734046800 | 128.97999 | -0.14 | -0.11 | 129.025 | 129.44 | 127.6 | 4908263 |
| 1733960400 | 129.12 | -1.1 | -0.84 | 130.4 | 130.49 | 128.8718 | 7484049 |
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
