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 | -1.5 | -1.30878631882 | 114.61 | 114.76 | 111.77 | 188573 | 113.30211532 | CS |
| 4 | -9.82 | -7.98828601643 | 122.93 | 123.58 | 111.77 | 202013 | 116.85256506 | CS |
| 12 | -0.2 | -0.176506927897 | 113.31 | 123.58 | 111.7 | 258062 | 116.65987245 | CS |
| 26 | 0.32 | 0.283713095133 | 112.79 | 123.58 | 103.48 | 253267 | 114.03132712 | CS |
| 52 | 7.89 | 7.49857441551 | 105.22 | 123.58 | 103.48 | 257503 | 112.62453285 | CS |
| 156 | 42.11 | 59.3098591549 | 71 | 123.58 | 53.16 | 271454 | 88.01045529 | CS |
| 260 | 76.28 | 207.113765952 | 36.83 | 123.58 | 31 | 271728 | 71.80989126 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 113.11 | 0.33 | 0.29 | 113.07 | 113.62 | 112.64 | 143406 |
| 1735684800 | 112.78 | 0.01 | 0.01 | 112.6 | 113 | 112.18 | 144273 |
| 1735598400 | 112.77 | -0.93 | -0.82 | 112.9 | 113.17 | 111.77 | 99312 |
| 1735339200 | 113.7 | -0.84 | -0.73 | 114.61 | 114.76 | 113.16 | 322135 |
| 1735069200 | 114.54 | 0.59 | 0.52 | 113.76 | 114.54 | 113.32 | 52082 |
| 1734993600 | 113.95 | 0.09 | 0.08 | 113.93 | 114.06 | 113.13 | 143633 |
| 1734734400 | 113.86 | -1.02 | -0.89 | 114.49 | 115.19 | 113.69 | 404447 |
| 1734648000 | 114.88 | 0.08 | 0.07 | 114.9 | 115.48 | 114.12 | 182218 |
| 1734561600 | 114.8 | -1.36 | -1.17 | 116.16 | 116.87 | 114.5 | 173069 |
| 1734475200 | 116.16 | -0.84 | -0.72 | 116.5 | 116.75 | 115.93 | 235251 |
| 1734388800 | 117 | -0.6 | -0.51 | 117.37 | 118.64 | 116.6 | 166712 |
| 1734129600 | 117.6 | -0.79 | -0.67 | 117.96 | 118.72 | 117.14 | 222745 |
| 1734043200 | 118.39 | -1.29 | -1.08 | 119.21 | 119.66 | 117.59 | 289400 |
| 1733956800 | 119.68 | -0.06 | -0.05 | 119.92 | 120.61 | 119.39 | 195469 |
| 1733870400 | 119.74 | -1.29 | -1.07 | 120.15 | 120.91 | 119.29 | 237853 |
| 1733784000 | 121.03 | -1.41 | -1.15 | 121.83 | 122.17 | 120.8 | 247289 |
| 1733524800 | 122.44 | 0.33 | 0.27 | 122.77 | 123.58 | 122.41 | 156743 |
| 1733438400 | 122.11 | -0.97 | -0.79 | 122.93 | 122.93 | 121.18 | 161591 |
| 1733352000 | 123.08 | 2.37 | 1.96 | 120.71 | 123.18 | 120.1 | 258385 |
| 1733265600 | 120.71 | -1.17 | -0.96 | 121.78 | 122.42 | 120.5 | 397936 |
| 1733179200 | 121.88 | 0.61 | 0.50 | 121.37 | 122.4 | 121.35 | 254608 |
| 1732920000 | 121.27 | 0.21 | 0.17 | 121 | 121.87 | 120.8 | 166864 |
| 1732833600 | 121.06 | 0.81 | 0.67 | 120 | 121.54 | 119.99 | 66488 |
| 1732747200 | 120.25 | -0.53 | -0.44 | 119.81 | 121.7 | 119.81 | 336469 |
| 1732660800 | 120.78 | -0.83 | -0.68 | 121.41 | 122.82 | 120.2 | 227930 |
| 1732574400 | 121.61 | 1.55 | 1.29 | 120.08 | 121.84 | 120.08 | 609010 |
| 1732315200 | 120.06 | -0.12 | -0.10 | 120.5 | 120.88 | 119.67 | 219696 |
| 1732228800 | 120.18 | 2.56 | 2.18 | 117.75 | 120.2 | 117.75 | 216336 |
| 1732142400 | 117.62 | 1.61 | 1.39 | 116.31 | 117.67 | 115.94 | 243422 |
| 1732056000 | 116.01 | 0.35 | 0.30 | 114.69 | 116.33 | 114.69 | 197735 |
| 1731969600 | 115.66 | -0.34 | -0.29 | 115.43 | 116.18 | 115.03 | 199150 |
| 1731710400 | 116 | -0.62 | -0.53 | 115.93 | 116.72 | 115.87 | 274987 |
| 1731624000 | 116.62 | 0.92 | 0.80 | 115.51 | 117.36 | 114.86 | 235983 |
| 1731537600 | 115.7 | 1.04 | 0.91 | 114.29 | 115.92 | 114.21 | 322364 |
| 1731451200 | 114.66 | -0.89 | -0.77 | 115.53 | 115.67 | 113.97 | 262148 |
| 1731364800 | 115.55 | 3.39 | 3.02 | 114.85 | 116.5 | 113.34 | 364199 |
| 1731105600 | 112.16 | -5.19 | -4.42 | 116.93 | 116.93 | 111.7 | 419021 |
| 1731019200 | 117.35 | -0.07 | -0.06 | 117.86 | 119.23 | 116.93 | 290903 |
| 1730932800 | 117.42 | 2.07 | 1.79 | 117.08 | 117.98 | 115.46 | 189406 |
| 1730846400 | 115.35 | 0.74 | 0.65 | 114.39 | 115.5 | 114.39 | 97374 |
| 1730760000 | 114.61 | 0.84 | 0.74 | 113.45 | 114.95 | 112.86 | 181695 |
| 1730497200 | 113.77 | 0.83 | 0.73 | 113.43 | 114.11 | 113.25 | 135984 |
| 1730410800 | 112.94 | -1.09 | -0.96 | 114.41 | 114.49 | 112.86 | 254256 |
| 1730324400 | 114.03 | -0.8 | -0.70 | 114.46 | 115.03 | 113.8 | 151753 |
| 1730238000 | 114.83 | 0.03 | 0.03 | 113.71 | 115.04 | 113.49 | 170950 |
| 1730151600 | 114.8 | 1.16 | 1.02 | 113.84 | 115.17 | 113.84 | 141520 |
| 1729892400 | 113.64 | 0.05 | 0.04 | 114.98 | 114.98 | 112.93 | 129667 |
| 1729806000 | 113.59 | -0.54 | -0.47 | 113.81 | 114.12 | 112.59 | 129355 |
| 1729719600 | 114.13 | 0.86 | 0.76 | 113.27 | 114.53 | 113.27 | 137530 |
| 1729633200 | 113.27 | -3.07 | -2.64 | 115.49 | 115.55 | 113.21 | 151781 |
| 1729546800 | 116.34 | 0.69 | 0.60 | 115.17 | 117.31 | 115.17 | 239959 |
| 1729287600 | 115.65 | 2.01 | 1.77 | 114.02 | 115.68 | 113.17 | 1594756 |
| 1729201200 | 113.64 | 0.01 | 0.01 | 114.06 | 114.06 | 112.47 | 316485 |
| 1729114800 | 113.63 | -0.84 | -0.73 | 114.92 | 115.16 | 113.59 | 404906 |
| 1729028400 | 114.47 | -2.36 | -2.02 | 116.16 | 117.07 | 114.12 | 535985 |
| 1728682800 | 116.83 | 3.15 | 2.77 | 113.76 | 116.89 | 113.76 | 329980 |
| 1728596400 | 113.68 | 0.07 | 0.06 | 113.31 | 113.77 | 112.48 | 160259 |
| 1728510000 | 113.61 | 0.5 | 0.44 | 112.97 | 114.01 | 112.6 | 333268 |
| 1728423600 | 113.11 | 0.49 | 0.44 | 113.03 | 113.75 | 112.46 | 229524 |
| 1728337200 | 112.62 | 0.3 | 0.27 | 111.81 | 113.62 | 111.81 | 153010 |
| 1728078000 | 112.32 | 0.09 | 0.08 | 112.27 | 112.97 | 111.94 | 281761 |
| 1727991600 | 112.23 | 3.83 | 3.53 | 108.35 | 112.28 | 108.35 | 409979 |
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
