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 | 2.9 | 2.63636363636 | 110 | 114.62 | 108.7 | 1342593 | 111.37974817 | CS |
| 4 | 8.95 | 8.60990860991 | 103.95 | 114.62 | 103.95 | 1545290 | 110.85995093 | CS |
| 12 | 6.62 | 6.22882950696 | 106.28 | 118.8 | 101.82 | 1495917 | 109.27509008 | CS |
| 26 | 1.67 | 1.50139350895 | 111.23 | 119.2 | 101.76 | 1486130 | 110.10354587 | CS |
| 52 | -3.81 | -3.26450175649 | 116.71 | 123.37 | 101.76 | 1412555 | 111.13810152 | CS |
| 156 | 20.91 | 22.7307316013 | 91.99 | 123.37 | 86.42 | 1315314 | 104.93905157 | CS |
| 260 | -225.61 | -66.6479572243 | 338.51 | 489.27 | 82.12 | 1128930 | 121.57284518 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 112.69 | 2.25 | 2.04 | 110.44 | 112.72 | 110.01 | 2835777 |
| 1740696000 | 110.44 | -1 | -0.90 | 111.49 | 112.64 | 110.31 | 795442 |
| 1740609600 | 111.44 | 0.57 | 0.51 | 111.19 | 111.5 | 110.25 | 732759 |
| 1740523200 | 110.87 | 2.03 | 1.87 | 109.42 | 111.5 | 109.35 | 1454987 |
| 1740436800 | 108.84 | -1.28 | -1.16 | 110 | 110.8 | 108.7 | 894002 |
| 1740177600 | 110.12 | -0.44 | -0.40 | 110.17 | 110.76 | 109.83 | 1185039 |
| 1740091200 | 110.56 | -0.82 | -0.74 | 111.31 | 111.31 | 110.27 | 1661639 |
| 1740004800 | 111.38 | -1.14 | -1.01 | 112.22 | 112.38 | 111.19 | 1401271 |
| 1739918400 | 112.52 | 2.64 | 2.40 | 110.03 | 112.73 | 110.03 | 1581478 |
| 1739572800 | 109.88 | -1.09 | -0.98 | 111.47 | 111.72 | 109.77 | 1399123 |
| 1739486400 | 110.97 | -0.21 | -0.19 | 111.99 | 111.99 | 110.47 | 1172801 |
| 1739400000 | 111.18 | -0.81 | -0.72 | 110 | 111.78 | 109.68 | 1148438 |
| 1739313600 | 111.99 | 0.24 | 0.21 | 111.28 | 112.73 | 111.18 | 1280250 |
| 1739227200 | 111.75 | 1.55 | 1.41 | 110.21 | 111.82 | 110.21 | 1160549 |
| 1738968000 | 110.2 | -1.81 | -1.62 | 112.32 | 112.34 | 109.72 | 1624843 |
| 1738881600 | 112.01 | 0.14 | 0.13 | 112.21 | 112.66 | 111.13 | 1554951 |
| 1738795200 | 111.87 | 1.59 | 1.44 | 110.5 | 112.03 | 110.26 | 1506693 |
| 1738708800 | 110.28 | 1.38 | 1.27 | 109.55 | 112.16 | 109.55 | 1732338 |
| 1738622400 | 108.9 | -6.6 | -5.71 | 103.95 | 112.9 | 103.95 | 4238126 |
| 1738363200 | 115.5 | -0.12 | -0.10 | 115.8 | 117.37 | 113.87 | 2473292 |
| 1738276800 | 115.62 | 1.98 | 1.74 | 116.22 | 118.8 | 114.32 | 2024291 |
| 1738190400 | 113.64 | -0.38 | -0.33 | 114.09 | 114.79 | 112.86 | 1260200 |
| 1738104000 | 114.02 | -1.93 | -1.66 | 115.7 | 116.26 | 113.58 | 1314919 |
| 1738017600 | 115.95 | 1.46 | 1.28 | 114.14 | 116.77 | 114.14 | 1325734 |
| 1737758400 | 114.49 | -0.56 | -0.49 | 114.67 | 114.79 | 113.95 | 1469408 |
| 1737672000 | 115.05 | 2.21 | 1.96 | 113.69 | 115.24 | 113.3 | 1105880 |
| 1737585600 | 112.84 | 1.44 | 1.29 | 111.67 | 113.29 | 111.16 | 1465186 |
| 1737499200 | 111.4 | 1.42 | 1.29 | 109.1 | 111.83 | 108.84 | 1456696 |
| 1737412800 | 109.98 | 1.71 | 1.58 | 108.59 | 111.5 | 108.43 | 759996 |
| 1737153600 | 108.27 | 0.97 | 0.90 | 107.64 | 108.92 | 107.35 | 2259314 |
| 1737067200 | 107.3 | 0.91 | 0.86 | 106.64 | 107.45 | 105.91 | 1462094 |
| 1736980800 | 106.39 | -0.16 | -0.15 | 108.39 | 108.47 | 106.33 | 883770 |
| 1736894400 | 106.55 | 0.36 | 0.34 | 106.66 | 107.49 | 106.09 | 859592 |
| 1736808000 | 106.19 | -1.67 | -1.55 | 106.75 | 107.81 | 106 | 1533098 |
| 1736548800 | 107.86 | -0.63 | -0.58 | 108.16 | 109.1 | 107.65 | 1893668 |
| 1736462400 | 108.49 | -1.14 | -1.04 | 109.38 | 110 | 108.36 | 454501 |
| 1736376000 | 109.63 | -1.17 | -1.06 | 112 | 112.32 | 109.09 | 1390434 |
| 1736289600 | 110.8 | 1.39 | 1.27 | 110 | 111.08 | 109.44 | 1360722 |
| 1736203200 | 109.41 | 2.62 | 2.45 | 108 | 109.95 | 107.5 | 1927189 |
| 1735944000 | 106.79 | 0.68 | 0.64 | 106.41 | 107.1 | 105.93 | 1110987 |
| 1735857600 | 106.11 | 2.03 | 1.95 | 104.83 | 106.93 | 104.78 | 1483595 |
| 1735684800 | 104.08 | 0.79 | 0.76 | 103.49 | 104.38 | 103.48 | 561574 |
| 1735598400 | 103.29 | -1.29 | -1.23 | 103.65 | 103.87 | 102.68 | 1181832 |
| 1735339200 | 104.58 | -1.05 | -0.99 | 104.85 | 105.73 | 104.35 | 681568 |
| 1735069200 | 105.63 | 0.5 | 0.48 | 104.94 | 105.63 | 104.38 | 853326 |
| 1734993600 | 105.13 | 1.33 | 1.28 | 103.62 | 105.22 | 103.58 | 1908124 |
| 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 |
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
