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 | -0.41 | -0.351478782683 | 116.65 | 119.91 | 115.715 | 1587818 | 117.264163 | CS |
| 4 | 2.24 | 1.9649122807 | 114 | 119.91 | 111.26 | 2245888 | 115.14624183 | CS |
| 12 | 0.49 | 0.423326133909 | 115.75 | 119.91 | 108.59 | 2106591 | 113.6979765 | CS |
| 26 | 11.05 | 10.5048008366 | 105.19 | 119.91 | 104.41 | 2154363 | 113.46095907 | CS |
| 52 | 12.83 | 12.4069238952 | 103.41 | 119.91 | 102.51 | 2133135 | 111.52327172 | CS |
| 156 | 27.69 | 31.2704686618 | 88.55 | 119.91 | 75.126 | 2062325 | 98.11502996 | CS |
| 260 | 24.48 | 26.6782911944 | 91.76 | 119.91 | 75.126 | 1770439 | 97.09781173 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 116.24 | -1.44 | -1.22 | 117.6 | 118.06 | 115.94 | 2720625 |
| 1783464000 | 117.68 | 1.05 | 0.90 | 117.7 | 119.91 | 117.355 | 1966471 |
| 1783377600 | 116.63 | -2.2 | -1.85 | 118.62 | 118.88 | 116.58 | 1615376 |
| 1783032000 | 118.83 | 2.61 | 2.25 | 117.13 | 118.945 | 116.465 | 1187130 |
| 1782945600 | 116.22 | -0.55 | -0.47 | 116.65 | 117.15 | 115.715 | 1582293 |
| 1782859200 | 116.77 | -1.67 | -1.41 | 117.93 | 118.08 | 116.74 | 2622937 |
| 1782772800 | 118.44 | -0.41 | -0.34 | 118.27 | 119.06 | 117.95479 | 1833825 |
| 1782513600 | 118.85 | 1.78 | 1.52 | 117.95 | 118.9 | 117.36 | 2661536 |
| 1782427200 | 117.07 | 1.46 | 1.26 | 116.27 | 117.515 | 115.53 | 2017344 |
| 1782340800 | 115.61 | 1.47 | 1.29 | 115.02 | 116.05 | 114.39 | 2930202 |
| 1782254400 | 114.14 | 1.1 | 0.97 | 114.31 | 114.89 | 113.08 | 2717675 |
| 1782168000 | 113.04 | 0.87 | 0.78 | 112.01 | 113.825 | 111.82 | 1886235 |
| 1781822400 | 112.17 | -0.37 | -0.33 | 112.18 | 113.56 | 111.26 | 4347144 |
| 1781736000 | 112.54 | -2.13 | -1.86 | 113.74 | 114.79 | 112.17 | 2095133 |
| 1781649600 | 114.67 | 0.67 | 0.59 | 114.14 | 115.5 | 113.7873 | 2733681 |
| 1781563200 | 114 | 0.56 | 0.49 | 112.63 | 114.54 | 112.195 | 2635163 |
| 1781304000 | 113.44 | 0.37 | 0.33 | 113.38 | 114.42 | 112.62 | 1903867 |
| 1781217600 | 113.07 | -0.94 | -0.82 | 114.68 | 115.5 | 112.94 | 2104768 |
| 1781131200 | 114.01 | 0.91 | 0.80 | 114 | 114.95 | 113.2 | 1585209 |
| 1781044800 | 113.1 | 1.85 | 1.66 | 111.6 | 113.76 | 110.9275 | 2193590 |
| 1780958400 | 111.25 | -1.7 | -1.51 | 112.88 | 113.17 | 111.2 | 1694929 |
| 1780699200 | 112.95 | 1.72 | 1.55 | 111.78 | 114.17 | 111.36 | 2844129 |
| 1780612800 | 111.23 | 1.18 | 1.07 | 110.75 | 111.53 | 109.155 | 2658904 |
| 1780526400 | 110.05 | -0.18 | -0.16 | 110.82 | 112.17 | 110.03 | 2748153 |
| 1780440000 | 110.23 | 1.63 | 1.50 | 109 | 110.4 | 108.89 | 1712409 |
| 1780353600 | 108.6 | -2.45 | -2.21 | 110 | 111.05 | 108.59 | 2594330 |
| 1780094400 | 111.05 | -0.62 | -0.56 | 112.26 | 112.41 | 110.82 | 2861816 |
| 1780008000 | 111.67 | -1.47 | -1.30 | 113.2 | 113.75 | 111.435 | 2536851 |
| 1779921600 | 113.14 | 0.15 | 0.13 | 112.6 | 114 | 112.26 | 1721723 |
| 1779835200 | 112.99 | -0.42 | -0.37 | 113.11 | 113.755 | 112.59 | 2084939 |
| 1779489600 | 113.41 | 1.3 | 1.16 | 112.14 | 113.6 | 111.88 | 2125796 |
| 1779403200 | 112.11 | 1.46 | 1.32 | 110.87 | 112.19 | 110.21 | 2464753 |
| 1779316800 | 110.65 | -0.84 | -0.75 | 111.76 | 112.1532 | 110.225 | 2298664 |
| 1779230400 | 111.49 | 1.94 | 1.77 | 109.8 | 111.52 | 109 | 2285553 |
| 1779144000 | 109.55 | 0.39 | 0.36 | 109.59 | 110.24 | 108.78 | 2561818 |
| 1778884800 | 109.16 | -2.48 | -2.22 | 111.1 | 111.6 | 108.9 | 2388580 |
| 1778798400 | 111.64 | -0.56 | -0.50 | 111.29 | 111.755 | 110.74 | 1661371 |
| 1778712000 | 112.2 | -0.38 | -0.34 | 111.97 | 112.48 | 110.855 | 1466396 |
| 1778625600 | 112.58 | -0.19 | -0.17 | 112.42 | 112.9 | 111.59 | 1965160 |
| 1778539200 | 112.77 | 1.11 | 0.99 | 112.25 | 113 | 111.83 | 1395165 |
| 1778280000 | 111.66 | -1.12 | -0.99 | 113.22 | 113.5582 | 111.37 | 1546200 |
| 1778193600 | 112.78 | -1.16 | -1.02 | 113.59 | 113.9 | 112.57 | 1704957 |
| 1778107200 | 113.94 | -1.28 | -1.11 | 115.16 | 115.4 | 113.62 | 1983311 |
| 1778020800 | 115.22 | -1.22 | -1.05 | 114.53 | 117 | 114.53 | 3047399 |
| 1777934400 | 116.44 | -1.02 | -0.87 | 116.74 | 117.93 | 115.98 | 2172204 |
| 1777675200 | 117.46 | -0.48 | -0.41 | 117.89 | 119.21 | 117.436 | 1886410 |
| 1777588800 | 117.94 | 3.43 | 3.00 | 115.25 | 118.19 | 114.74 | 2649202 |
| 1777502400 | 114.51 | -1.27 | -1.10 | 115.31 | 115.835 | 114.2701 | 1520000 |
| 1777416000 | 115.78 | 0.66 | 0.57 | 116.17 | 116.49 | 114.75 | 1301828 |
| 1777329600 | 115.12 | 0.52 | 0.45 | 114.6 | 115.81 | 114.6 | 1572027 |
| 1777070400 | 114.6 | -0.97 | -0.84 | 115.37 | 115.675 | 114.39 | 1510633 |
| 1776984000 | 115.57 | 2.19 | 1.93 | 114.44 | 115.65 | 114 | 1572269 |
| 1776897600 | 113.38 | -0.2 | -0.18 | 114.52 | 115 | 113.03 | 2443056 |
| 1776811200 | 113.58 | -1.56 | -1.35 | 115.67 | 115.71 | 113.42 | 1868900 |
| 1776724800 | 115.14 | -0.73 | -0.63 | 116 | 116.6788 | 114.76 | 1357370 |
| 1776465600 | 115.87 | -0.56 | -0.48 | 115.32 | 116.02 | 114.3301 | 1247174 |
| 1776379200 | 116.43 | 1.58 | 1.38 | 114.48 | 116.53 | 114.2 | 2307419 |
| 1776292800 | 114.85 | -1.65 | -1.42 | 115.75 | 116.125 | 114.67 | 1694300 |
| 1776206400 | 116.5 | 0.18 | 0.15 | 116.04 | 116.7 | 115 | 1294651 |
| 1776120000 | 116.32 | -1.22 | -1.04 | 117.33 | 117.86 | 115.42 | 1897203 |
| 1775860800 | 117.54 | -1.24 | -1.04 | 118.28 | 119.0875 | 117.36 | 1184048 |
| 1775774400 | 118.78 | 1.5 | 1.28 | 117.21 | 119.62 | 116.51 | 1922414 |
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.
