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 | -2.25 | -2.1216407355 | 106.05 | 107.03 | 101.82 | 1506381 | 104.75470459 | CS |
| 4 | -1.22 | -1.16168348886 | 105.02 | 109.6 | 101.82 | 1595527 | 106.34681148 | CS |
| 12 | -11.63 | -10.0753703543 | 115.43 | 116.84 | 101.76 | 1467319 | 108.35416594 | CS |
| 26 | -3.09 | -2.89082234072 | 106.89 | 119.2 | 101.76 | 1441423 | 110.14317997 | CS |
| 52 | 0.39 | 0.37713954163 | 103.41 | 123.37 | 101.76 | 1332719 | 111.06113871 | CS |
| 156 | 11.49 | 12.4471888203 | 92.31 | 123.37 | 86.12 | 1325324 | 103.58716437 | CS |
| 260 | -226.06 | -68.5321045292 | 329.86 | 489.27 | 82.12 | 1085948 | 124.90129508 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 103.8 | 1.55 | 1.52 | 102 | 104.5 | 101.82 | 4483521 |
| 1734648000 | 102.25 | -3.18 | -3.02 | 105.19 | 105.68 | 102.12 | 1762896 |
| 1734561600 | 105.43 | 0.24 | 0.23 | 105.04 | 106.54 | 105 | 1608489 |
| 1734475200 | 105.19 | -0.5 | -0.47 | 105.4 | 106.2 | 104.89 | 1640978 |
| 1734388800 | 105.69 | -0.2 | -0.19 | 105.4 | 106.33 | 105.4 | 1227031 |
| 1734129600 | 105.89 | -0.31 | -0.29 | 106.05 | 107.03 | 105.79 | 1292511 |
| 1734043200 | 106.2 | -1.63 | -1.51 | 107.73 | 107.76 | 105.22 | 1545361 |
| 1733956800 | 107.83 | 0.7 | 0.65 | 107.47 | 108.48 | 106.73 | 1715093 |
| 1733870400 | 107.13 | 0.03 | 0.03 | 107.11 | 107.51 | 106.59 | 1084594 |
| 1733784000 | 107.1 | 0.49 | 0.46 | 106.28 | 108.19 | 106.28 | 1589355 |
| 1733524800 | 106.61 | -0.52 | -0.49 | 107.3 | 108 | 106.45 | 926796 |
| 1733438400 | 107.13 | -0.23 | -0.21 | 107.5 | 107.73 | 106.81 | 974381 |
| 1733352000 | 107.36 | 0.99 | 0.93 | 106.56 | 108.09 | 106.4 | 1334392 |
| 1733265600 | 106.37 | -0.85 | -0.79 | 107.13 | 107.13 | 104.99 | 1203652 |
| 1733179200 | 107.22 | 0.11 | 0.10 | 107.54 | 108.13 | 106.75 | 1750762 |
| 1732920000 | 107.11 | 0.81 | 0.76 | 105.86 | 107.82 | 105.75 | 1040029 |
| 1732833600 | 106.3 | 0.63 | 0.60 | 105.74 | 106.56 | 105.43 | 368465 |
| 1732747200 | 105.67 | 1.05 | 1.00 | 104.74 | 106.11 | 104.49 | 1484742 |
| 1732660800 | 104.62 | -3.16 | -2.93 | 106.9 | 106.9 | 103.5 | 2640035 |
| 1732574400 | 107.78 | 0.57 | 0.53 | 108.48 | 109.6 | 107.67 | 4733714 |
| 1732315200 | 107.21 | 2.13 | 2.03 | 105.02 | 107.84 | 105.02 | 1987270 |
| 1732228800 | 105.08 | 2.2 | 2.14 | 102.95 | 105.28 | 102.44 | 1759009 |
| 1732142400 | 102.88 | -0.19 | -0.18 | 103.33 | 103.6 | 102.18 | 1270422 |
| 1732056000 | 103.07 | -0.66 | -0.64 | 102.76 | 103.53 | 101.76 | 1317369 |
| 1731969600 | 103.73 | -0.56 | -0.54 | 104.11 | 104.8 | 103.42 | 1265658 |
| 1731710400 | 104.29 | -2.41 | -2.26 | 106.56 | 106.56 | 104.13 | 1926291 |
| 1731624000 | 106.7 | 0.22 | 0.21 | 106.78 | 107.51 | 106.38 | 1437603 |
| 1731537600 | 106.48 | -0.77 | -0.72 | 107.18 | 107.74 | 105.98 | 1473619 |
| 1731451200 | 107.25 | -0.56 | -0.52 | 107.72 | 108.44 | 107.16 | 1202747 |
| 1731364800 | 107.81 | -0.23 | -0.21 | 108.78 | 109.43 | 107.62 | 1390811 |
| 1731105600 | 108.04 | -1.24 | -1.13 | 109.41 | 109.52 | 107.42 | 1481111 |
| 1731019200 | 109.28 | -0.17 | -0.16 | 110.58 | 110.94 | 109.01 | 1252722 |
| 1730932800 | 109.45 | -0.31 | -0.28 | 108.07 | 110.5 | 104.85 | 2315683 |
| 1730846400 | 109.76 | 1.15 | 1.06 | 108.43 | 109.79 | 108.2 | 749512 |
| 1730760000 | 108.61 | 1.05 | 0.98 | 107.2 | 108.74 | 107.2 | 748436 |
| 1730497200 | 107.56 | 0.15 | 0.14 | 107.95 | 108.37 | 106.87 | 644921 |
| 1730410800 | 107.41 | -1.28 | -1.18 | 108.39 | 108.49 | 107.11 | 1866604 |
| 1730324400 | 108.69 | 0.03 | 0.03 | 108.31 | 109.11 | 108.13 | 1096373 |
| 1730238000 | 108.66 | 0.45 | 0.42 | 108.17 | 109.25 | 108.06 | 1489316 |
| 1730151600 | 108.21 | 1.03 | 0.96 | 107.39 | 108.55 | 107.14 | 1573573 |
| 1729892400 | 107.18 | -1.58 | -1.45 | 108.98 | 109.37 | 107.08 | 926613 |
| 1729806000 | 108.76 | -0.31 | -0.28 | 107.66 | 110.04 | 106.6 | 1524671 |
| 1729719600 | 109.07 | -0.97 | -0.88 | 109.93 | 110.88 | 108.65 | 950315 |
| 1729633200 | 110.04 | 1.06 | 0.97 | 108.85 | 110.14 | 108.69 | 1368006 |
| 1729546800 | 108.98 | -1.59 | -1.44 | 110.46 | 110.75 | 108.78 | 828443 |
| 1729287600 | 110.57 | -1.48 | -1.32 | 112.32 | 112.32 | 109.92 | 1746220 |
| 1729201200 | 112.05 | -0.67 | -0.59 | 112.37 | 113.13 | 111.53 | 1705330 |
| 1729114800 | 112.72 | 0.48 | 0.43 | 112.62 | 113.29 | 112.4 | 1442507 |
| 1729028400 | 112.24 | -0.7 | -0.62 | 112.79 | 113.28 | 111.79 | 1198192 |
| 1728682800 | 112.94 | 1.35 | 1.21 | 111.35 | 112.98 | 111.35 | 1963435 |
| 1728596400 | 111.59 | 1.58 | 1.44 | 110.59 | 111.96 | 110.11 | 1422959 |
| 1728510000 | 110.01 | 0 | 0.00 | 110.01 | 110.01 | 110.01 | 0 |
| 1728423600 | 110.01 | -0.55 | -0.50 | 110.54 | 110.8 | 109.55 | 1333774 |
| 1728337200 | 110.56 | -1.21 | -1.08 | 111.31 | 111.84 | 110.37 | 950309 |
| 1728078000 | 111.77 | 0.77 | 0.69 | 111.18 | 112 | 110.92 | 933703 |
| 1727991600 | 111 | -1.65 | -1.46 | 112.51 | 112.62 | 110.75 | 911167 |
| 1727905200 | 112.65 | -0.92 | -0.81 | 113.54 | 114.28 | 112.47 | 919011 |
| 1727818800 | 113.57 | -2.1 | -1.82 | 115.56 | 115.67 | 113.54 | 1397219 |
| 1727730000 | 115.67 | 0.13 | 0.11 | 115 | 115.87 | 114.58 | 2067159 |
| 1727473200 | 115.54 | 0.08 | 0.07 | 115.43 | 116.84 | 115.22 | 3519783 |
| 1727386800 | 115.46 | 0.68 | 0.59 | 114.88 | 116 | 114.88 | 863105 |
| 1727300400 | 114.78 | -1.31 | -1.13 | 116.1 | 116.6 | 114.71 | 963269 |
| 1727214000 | 116.09 | 0.49 | 0.42 | 115.85 | 116.65 | 115.46 | 1762636 |
| 1727127600 | 115.6 | -0.86 | -0.74 | 115.63 | 116.19 | 115.04 | 1939082 |
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
