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 | -8.95 | -7.6404302544 | 117.14 | 117.63 | 105.4 | 1527244 | 111.22901205 | CS |
| 4 | -14.74 | -11.9905637355 | 122.93 | 132.99 | 105.4 | 2210518 | 116.90363014 | CS |
| 12 | -42.17 | -28.0460228784 | 150.36 | 151.31 | 105.4 | 2132097 | 125.09863922 | CS |
| 26 | -22.03 | -16.9175241898 | 130.22 | 165.76 | 105.4 | 2366445 | 133.60356233 | CS |
| 52 | 16.65 | 18.1887699366 | 91.54 | 165.76 | 87.96 | 2205517 | 119.85270265 | CS |
| 156 | 63.79 | 143.671171171 | 44.4 | 165.76 | 38.3738 | 1911180 | 81.85685547 | CS |
| 260 | 64.13 | 145.551520654 | 44.06 | 165.76 | 28.62 | 2079016 | 63.46270592 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 110.05 | -0.6 | -0.54 | 109.76 | 110.91 | 108.6 | 870024 |
| 1783636800 | 110.65 | 3.05 | 2.83 | 110 | 111.53 | 108.25 | 1313745 |
| 1783550400 | 107.6 | -4.29 | -3.83 | 109.66 | 110.13 | 105.4 | 1959624 |
| 1783464000 | 111.89 | -3.35 | -2.91 | 114.515 | 116.27 | 110.57 | 1525894 |
| 1783377600 | 115.24 | -0.49 | -0.42 | 117.14 | 117.63 | 113.51 | 1966933 |
| 1783032000 | 115.73 | 4.29 | 3.85 | 114.725 | 117.21 | 113.565 | 2045839 |
| 1782945600 | 111.44 | -0.88 | -0.78 | 111.62 | 116.42 | 111.42 | 911103 |
| 1782859200 | 112.32 | 1.39 | 1.25 | 111.05 | 112.815 | 109.1 | 1786299 |
| 1782772800 | 110.93 | -2.39 | -2.11 | 112.5 | 112.55 | 110.07 | 1667352 |
| 1782513600 | 113.32 | 0.24 | 0.21 | 113.6 | 115 | 112.83 | 3005603 |
| 1782427200 | 113.08 | 0.29 | 0.26 | 115 | 115.93 | 111.83 | 3116149 |
| 1782340800 | 112.79 | -3.67 | -3.15 | 112.11 | 114.68 | 110.7554 | 3430198 |
| 1782254400 | 116.46 | -5.26 | -4.32 | 116.91 | 118.725 | 116.01 | 1879535 |
| 1782168000 | 121.72 | -0.85 | -0.69 | 118.55 | 121.94 | 117.03 | 2622289 |
| 1781822400 | 122.57 | -3.28 | -2.61 | 126.15 | 128.76 | 121.13 | 3310561 |
| 1781736000 | 125.85 | -2.39 | -1.86 | 128.05 | 132.99 | 125.66 | 3059233 |
| 1781649600 | 128.24 | 4.3 | 3.47 | 125 | 129.24 | 125 | 2396726 |
| 1781563200 | 123.94 | 7.84 | 6.75 | 122.93 | 126.01 | 122.93 | 2922226 |
| 1781304000 | 116.1 | 3.44 | 3.05 | 114.15 | 117.29 | 112.635 | 2077821 |
| 1781217600 | 112.66 | 5.14 | 4.78 | 108.46 | 113.365 | 106.93 | 3849891 |
| 1781131200 | 107.52 | -5.06 | -4.49 | 108.885 | 111.3 | 106.82 | 2939462 |
| 1781044800 | 112.58 | -2.29 | -1.99 | 116.32 | 116.5236 | 109.18 | 2937899 |
| 1780958400 | 114.87 | -1.36 | -1.17 | 117 | 117.5 | 114.49 | 2229871 |
| 1780699200 | 116.23 | -12.2 | -9.50 | 125.23 | 126.0483 | 115.8 | 2827676 |
| 1780612800 | 128.43 | 3.48 | 2.79 | 126.66 | 129.83 | 126.25 | 1591602 |
| 1780526400 | 124.95 | -5.36 | -4.11 | 128.25 | 128.69999 | 124.79 | 1617271 |
| 1780440000 | 130.31 | 1.49 | 1.16 | 129.3 | 130.36 | 126.91 | 1171486 |
| 1780353600 | 128.82 | -3.78 | -2.85 | 129.495 | 130.11 | 125.32 | 1582317 |
| 1780094400 | 132.6 | 2.53 | 1.95 | 130 | 133.865 | 129.0222 | 1988608 |
| 1780008000 | 130.07 | 2.97 | 2.34 | 126 | 131.44 | 124.3501 | 1394280 |
| 1779921600 | 127.1 | -3.17 | -2.43 | 126.75 | 129.66 | 126.51 | 1297998 |
| 1779835200 | 130.27 | 3.74 | 2.96 | 129.4 | 131.72 | 128.55 | 1349995 |
| 1779489600 | 126.53 | -0.71 | -0.56 | 127.24 | 127.79 | 124.43 | 1038742 |
| 1779403200 | 127.24 | 0.08 | 0.06 | 125.37 | 129.69 | 124.23 | 1139561 |
| 1779316800 | 127.16 | 3.02 | 2.43 | 125.3 | 127.9905 | 123 | 1097955 |
| 1779230400 | 124.14 | -5.35 | -4.13 | 127.1 | 127.15 | 123.635 | 1838905 |
| 1779144000 | 129.49 | -0.92 | -0.71 | 131.655 | 133.5 | 128.09 | 1409851 |
| 1778884800 | 130.41 | -8.85 | -6.36 | 132.41999 | 133.04 | 128 | 3572515 |
| 1778798400 | 139.26 | -2.96 | -2.08 | 141.69999 | 142.07 | 138.05 | 2351509 |
| 1778712000 | 142.22 | -0.51 | -0.36 | 141.3 | 144.0816 | 139.4 | 1536450 |
| 1778625600 | 142.72999 | -1.07 | -0.74 | 141.12 | 144.19 | 136.99 | 1440598 |
| 1778539200 | 143.8 | 4.95 | 3.56 | 139.8 | 145.61 | 139.8 | 2770066 |
| 1778280000 | 138.85 | 7.29 | 5.54 | 131.5 | 139.46 | 131.5 | 2978387 |
| 1778193600 | 131.56 | -3.01 | -2.24 | 137.41999 | 139.9399 | 131.05 | 3202692 |
| 1778107200 | 134.57 | 9.33 | 7.45 | 131.6 | 134.66999 | 130.69999 | 2838245 |
| 1778020800 | 125.24 | 1.1 | 0.89 | 126.38 | 127.35 | 124.8 | 1674492 |
| 1777934400 | 124.14 | -1.7 | -1.35 | 124.74 | 125.91 | 123.74 | 1293142 |
| 1777675200 | 125.84 | -0.62 | -0.49 | 126.06 | 127.595 | 124.86 | 1748190 |
| 1777588800 | 126.46 | 1.57 | 1.26 | 129.55 | 129.65 | 125.28 | 3544050 |
| 1777502400 | 124.89 | -4.54 | -3.51 | 128.5 | 128.5 | 124.08 | 2707394 |
| 1777416000 | 129.43 | -7.08 | -5.19 | 133.94999 | 133.94999 | 128.87 | 2776229 |
| 1777329600 | 136.51 | -2.93 | -2.10 | 138.09 | 138.63 | 136.16 | 1353105 |
| 1777070400 | 139.44 | -2.11 | -1.49 | 143.12 | 143.29 | 139.05 | 1664117 |
| 1776984000 | 141.55 | -3.17 | -2.19 | 142.685 | 144.5 | 138.8434 | 2013054 |
| 1776897600 | 144.72 | 2.91 | 2.05 | 144.61 | 146.58 | 143.22999 | 2223041 |
| 1776811200 | 141.81 | -7.4 | -4.96 | 148.04 | 149.34 | 141.04499 | 2658717 |
| 1776724800 | 149.21 | -3.17 | -2.08 | 150.36 | 151.31 | 147.66999 | 2012518 |
| 1776465600 | 152.38 | 7.66 | 5.29 | 147.61 | 154.16999 | 147.175 | 2695606 |
| 1776379200 | 144.72 | -2.89 | -1.96 | 147.97 | 149.3017 | 144.36 | 2452061 |
| 1776292800 | 147.61 | -0.08 | -0.05 | 146.41 | 149.27 | 144.55 | 1964193 |
| 1776206400 | 147.69 | 2.86 | 1.97 | 146.25 | 149.28 | 145.9 | 2280654 |
| 1776120000 | 144.83 | -0.01 | -0.01 | 142.72999 | 146 | 142.59549 | 1478959 |
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.
