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 | -6.105 | -4.79368693809 | 127.355 | 129 | 112.795 | 7084740 | 120.99396965 | CS |
| 4 | -21.46 | -15.0374886133 | 142.71 | 142.71 | 112.795 | 6597680 | 127.31450362 | CS |
| 12 | 21.12 | 21.0925796465 | 100.13 | 145.67 | 96.02 | 6555607 | 119.48467423 | CS |
| 26 | 26.12 | 27.457163881 | 95.13 | 145.67 | 62.4 | 7708933 | 96.96700343 | CS |
| 52 | 72.39 | 148.158002456 | 48.86 | 145.67 | 44.31 | 7865551 | 87.46124317 | CS |
| 156 | 97.73 | 415.518707483 | 23.52 | 145.67 | 7.76 | 5784452 | 51.58262726 | CS |
| 260 | 108.06 | 819.257012889 | 13.19 | 145.67 | 4.75 | 4702015 | 43.7012267 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 120.04 | 4.6 | 3.98 | 113.1 | 121 | 113.1 | 8483426 |
| 1734651600 | 115.44 | 1.32 | 1.16 | 116.89 | 117.69 | 112.9142 | 6425366 |
| 1734565200 | 114.12 | -6.57 | -5.44 | 121.88 | 122.3399 | 112.795 | 6430018 |
| 1734478800 | 120.69 | -5.28 | -4.19 | 123.59 | 123.59 | 119.2 | 5729030 |
| 1734392400 | 125.97 | 0.19 | 0.15 | 125.8523 | 127.1 | 123.5892 | 5442965 |
| 1734133200 | 125.78 | 0.74 | 0.59 | 127.355 | 129 | 121.8 | 11396319 |
| 1734046800 | 125.04 | -0.8 | -0.64 | 123.63 | 126.17 | 123.63 | 3128564 |
| 1733960400 | 125.84 | 4.14 | 3.40 | 125.52 | 127 | 122.33 | 4097916 |
| 1733874000 | 121.7 | -4.47 | -3.54 | 125.785 | 127.83 | 120.63 | 6585627 |
| 1733787600 | 126.17 | -7.68 | -5.74 | 133.55 | 133.55 | 121.84 | 8815138 |
| 1733528400 | 133.85 | -0.73 | -0.54 | 135.1 | 135.5216 | 130.69999 | 4412859 |
| 1733442000 | 134.58 | 3.7 | 2.83 | 132.97999 | 137.06 | 130.55 | 12654858 |
| 1733355600 | 130.88 | 2.72 | 2.12 | 130.25 | 132.9 | 129.22 | 5049550 |
| 1733269200 | 128.16 | 1.11 | 0.87 | 128.63999 | 131.68 | 126.33 | 7476637 |
| 1733182800 | 127.05 | -0.55 | -0.43 | 129.69 | 131.99 | 124.05 | 5218556 |
| 1732917840 | 127.6 | 0.66 | 0.52 | 129.94 | 130 | 127.3 | 2856067 |
| 1732750800 | 126.94 | -4.8 | -3.64 | 130.04499 | 130.66999 | 124.52 | 7046357 |
| 1732664400 | 131.74 | -0.29 | -0.22 | 133.56 | 135.46 | 130.24 | 7550537 |
| 1732578000 | 132.03 | -8.12 | -5.79 | 141.6 | 141.675 | 130.65 | 10374609 |
| 1732318800 | 140.15 | -1.34 | -0.95 | 142.71 | 142.71 | 139.13999 | 4664941 |
| 1732232400 | 141.49 | 3.95 | 2.87 | 138.94 | 145.66999 | 137.28 | 9852678 |
| 1732146000 | 137.54 | -3.4 | -2.41 | 140.65 | 141.6599 | 134.41 | 10230408 |
| 1732059600 | 140.94 | 17.92 | 14.57 | 125.16 | 141.12 | 124.54 | 14826363 |
| 1731973200 | 123.02 | 2.15 | 1.78 | 124.64 | 127.34 | 119.72 | 7438618 |
| 1731714000 | 120.87 | -0.16 | -0.13 | 119.4 | 123.25 | 118.76 | 5996846 |
| 1731627600 | 121.03 | -3.5 | -2.81 | 123.595 | 123.91 | 119.61 | 4863473 |
| 1731541200 | 124.53 | 0.72 | 0.58 | 125.99 | 128.71 | 124.29 | 4492983 |
| 1731454800 | 123.81 | -2.99 | -2.36 | 125.8168 | 126.47 | 121.25 | 5979239 |
| 1731368400 | 126.8 | 1.05 | 0.83 | 130.15 | 130.96 | 123.845 | 6393133 |
| 1731109200 | 125.75 | 3.58 | 2.93 | 121.61 | 125.805 | 120.6 | 4523844 |
| 1731022800 | 122.17 | 1.74 | 1.44 | 123.2 | 124.855 | 120.94 | 7506183 |
| 1730936400 | 120.43 | 7.99 | 7.11 | 118.225 | 120.44 | 115.08 | 7305514 |
| 1730850000 | 112.44 | 6.23 | 5.87 | 107.355 | 112.57 | 107.355 | 4044677 |
| 1730763600 | 106.21 | -0.69 | -0.65 | 106.36 | 107.4077 | 104.58 | 4534620 |
| 1730500800 | 106.9 | -2.39 | -2.19 | 109.91 | 110 | 106.65 | 4968230 |
| 1730414400 | 109.29 | -3.16 | -2.81 | 109 | 110.47 | 107.18 | 5610788 |
| 1730328000 | 112.45 | -1.38 | -1.21 | 113.26 | 113.78 | 110.6109 | 3427325 |
| 1730241600 | 113.83 | 0.22 | 0.19 | 113.65 | 114.15 | 112.4 | 3924558 |
| 1730155200 | 113.61 | 1.44 | 1.28 | 113.56 | 115.19 | 112.71 | 4585330 |
| 1729896000 | 112.17 | 2.14 | 1.94 | 110.56 | 114.87 | 110.56 | 6246620 |
| 1729809600 | 110.03 | 1.67 | 1.54 | 109.375 | 111.94 | 108.09 | 7977310 |
| 1729723200 | 108.36 | -4.11 | -3.65 | 106.99 | 116.41 | 106.59 | 18365490 |
| 1729636800 | 112.47 | 0.36 | 0.32 | 110.4601 | 114.11 | 110.25 | 9438419 |
| 1729550400 | 112.11 | -0.14 | -0.12 | 111.48 | 113.175 | 110.455 | 5973374 |
| 1729291200 | 112.25 | -2.03 | -1.78 | 114.1 | 114.28 | 112.12 | 4166362 |
| 1729204800 | 114.28 | 2.59 | 2.32 | 113.87 | 116.19 | 113.04 | 7671168 |
| 1729118400 | 111.69 | 4.22 | 3.93 | 109.52 | 112.78 | 109.24 | 6206868 |
| 1729032000 | 107.47 | -4.94 | -4.39 | 111.8 | 111.96 | 106.29 | 9790044 |
| 1728945600 | 112.41 | 0.57 | 0.51 | 112.34 | 113.43 | 111.53 | 5470926 |
| 1728686400 | 111.84 | 4.37 | 4.07 | 107.54 | 112.065 | 107.54 | 6335895 |
| 1728600000 | 107.47 | -0.65 | -0.60 | 107.04 | 109.09 | 104.62 | 4482588 |
| 1728513600 | 108.12 | 1.3 | 1.22 | 107.31 | 109.38 | 107.06 | 5511826 |
| 1728427200 | 106.82 | 0.09 | 0.08 | 106.73 | 108.08 | 105.13 | 4610917 |
| 1728340800 | 106.73 | 1.53 | 1.45 | 105.2 | 107.6699 | 104.3967 | 6028161 |
| 1728081600 | 105.2 | 2.51 | 2.44 | 103.94 | 105.3863 | 102.94 | 5400455 |
| 1727995200 | 102.69 | 0.41 | 0.40 | 103.33 | 105.25 | 101.65 | 5790353 |
| 1727908800 | 102.28 | 4.66 | 4.77 | 97.82 | 102.49 | 96.5701 | 5946664 |
| 1727822400 | 97.62 | -1.87 | -1.88 | 99.62 | 99.845 | 96.282 | 3908496 |
| 1727735520 | 99.49 | 1.08 | 1.10 | 96.455 | 99.7 | 96.2049 | 4579458 |
| 1727476800 | 98.41 | -2.21 | -2.20 | 100.13 | 100.34 | 96.02 | 7018674 |
| 1727390400 | 100.62 | -0.12 | -0.12 | 102.44 | 103.69 | 97.42 | 9147131 |
| 1727304000 | 100.74 | 3.35 | 3.44 | 98.1 | 101.5 | 98.085 | 8438965 |
| 1727217600 | 97.39 | 1.32 | 1.37 | 96.07 | 97.568 | 95.26 | 5062427 |
| 1727131200 | 96.07 | 1.53 | 1.62 | 95.33 | 96.7 | 95.02 | 6962375 |
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
