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 | 2.39 | 2.10702635987 | 113.43 | 116.08 | 111.8 | 93475 | 113.36990749 | CS |
| 4 | 0.47 | 0.407455570004 | 115.35 | 116.08 | 107.44 | 142030 | 112.45209185 | CS |
| 12 | -5.04 | -4.1701141817 | 120.86 | 124 | 107.44 | 144293 | 116.14143345 | CS |
| 26 | -13.63 | -10.5291618385 | 129.45 | 129.45 | 107.44 | 163647 | 116.28819194 | CS |
| 52 | -14.66 | -11.2354383814 | 130.48 | 134.88 | 107.44 | 137390 | 119.2364046 | CS |
| 156 | -3.6 | -3.01457042371 | 119.42 | 135.46 | 93.45 | 122757 | 112.94582047 | CS |
| 260 | 52.3 | 82.3362720403 | 63.52 | 135.46 | 61.09 | 139930 | 103.57908081 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745530800 | 115.82 | 1.25 | 1.09 | 114.1 | 115.92 | 113.99 | 148029 |
| 1745444400 | 114.57 | 1.39 | 1.23 | 114.59 | 116.08 | 113.97 | 100965 |
| 1745358000 | 113.18 | 0.46 | 0.41 | 113.41 | 113.95 | 113.02 | 84378 |
| 1745271600 | 112.72 | -0.16 | -0.14 | 112.39 | 113 | 111.8 | 79799 |
| 1744926000 | 112.88 | -0.49 | -0.43 | 113.43 | 114.27 | 112.83 | 108758 |
| 1744839600 | 113.37 | -0.32 | -0.28 | 113.34 | 114.45 | 112.99 | 162259 |
| 1744753200 | 113.69 | 0.5 | 0.44 | 113.19 | 114.4 | 113.19 | 57157 |
| 1744666800 | 113.19 | -0.52 | -0.46 | 114.77 | 114.77 | 112.6 | 132279 |
| 1744407600 | 113.71 | 2.39 | 2.15 | 110.18 | 113.84 | 110.18 | 65421 |
| 1744321200 | 111.32 | -4.56 | -3.94 | 114.21 | 114.21 | 110.4 | 112470 |
| 1744234800 | 115.88 | 6.18 | 5.63 | 108.44 | 116 | 108.44 | 153941 |
| 1744148400 | 109.7 | 0.01 | 0.01 | 110.73 | 112.04 | 108.77 | 177887 |
| 1744062000 | 109.69 | -2.01 | -1.80 | 107.59 | 112.55 | 107.44 | 331335 |
| 1743802800 | 111.7 | 0.69 | 0.62 | 110 | 112.11 | 108.46 | 257519 |
| 1743716400 | 111.01 | -4.14 | -3.60 | 112.67 | 114.6 | 111.01 | 141004 |
| 1743630000 | 115.15 | 2.19 | 1.94 | 112.16 | 115.21 | 112.16 | 110023 |
| 1743543600 | 112.96 | 0.33 | 0.29 | 112.78 | 113.89 | 112.16 | 172935 |
| 1743457200 | 112.63 | 0.12 | 0.11 | 111.17 | 113.62 | 111.17 | 183312 |
| 1743198000 | 112.51 | -1.63 | -1.43 | 113.74 | 114.04 | 111.05 | 128566 |
| 1743111600 | 114.14 | -1.25 | -1.08 | 115.35 | 115.7 | 114.07 | 138571 |
| 1743025200 | 115.39 | -0.14 | -0.12 | 115.76 | 116.7 | 115.25 | 54336 |
| 1742938800 | 115.53 | -0.11 | -0.10 | 115.43 | 116.09 | 115.09 | 67213 |
| 1742852400 | 115.64 | 0.8 | 0.70 | 115.19 | 116.32 | 115.19 | 102770 |
| 1742593200 | 114.84 | -1.16 | -1.00 | 115.53 | 115.58 | 113.59 | 374204 |
| 1742506800 | 116 | -1.1 | -0.94 | 116.8 | 118.3 | 115.63 | 108670 |
| 1742420400 | 117.1 | 2.09 | 1.82 | 114.91 | 117.33 | 114.91 | 173763 |
| 1742334000 | 115.01 | -0.52 | -0.45 | 115.47 | 115.67 | 113.72 | 99349 |
| 1742247600 | 115.53 | 1.61 | 1.41 | 114.12 | 115.75 | 114.08 | 113590 |
| 1741988400 | 113.92 | 2.45 | 2.20 | 111.99 | 114.32 | 110.66 | 164486 |
| 1741902000 | 111.47 | -3.98 | -3.45 | 114.51 | 114.87 | 111.35 | 183305 |
| 1741815600 | 115.45 | 1.23 | 1.08 | 114.46 | 116.21 | 113.34 | 155385 |
| 1741729200 | 114.22 | -3.27 | -2.78 | 117.43 | 117.74 | 114.1 | 188615 |
| 1741642800 | 117.49 | 0.12 | 0.10 | 116.84 | 117.6 | 115.42 | 144472 |
| 1741387200 | 117.37 | 0.09 | 0.08 | 117.14 | 119.03 | 116.99 | 154278 |
| 1741300800 | 117.28 | 0.33 | 0.28 | 116.69 | 118.52 | 116.62 | 137784 |
| 1741214400 | 116.95 | -0.98 | -0.83 | 117.95 | 118.17 | 115.87 | 286133 |
| 1741128000 | 117.93 | -2.55 | -2.12 | 119.67 | 119.78 | 116.71 | 133066 |
| 1741041600 | 120.48 | -0.99 | -0.82 | 121.47 | 123.88 | 120.45 | 95623 |
| 1740782400 | 121.47 | 0.88 | 0.73 | 120.59 | 122.07 | 120.47 | 302481 |
| 1740696000 | 120.59 | -0.41 | -0.34 | 120.76 | 121.32 | 120.51 | 83029 |
| 1740609600 | 121 | -1.71 | -1.39 | 122.71 | 122.84 | 120.68 | 155139 |
| 1740523200 | 122.71 | 0.16 | 0.13 | 122.36 | 123.35 | 121.88 | 118899 |
| 1740436800 | 122.55 | 1.05 | 0.86 | 120.7 | 123.03 | 120.54 | 136087 |
| 1740177600 | 121.5 | -1.19 | -0.97 | 122.29 | 123.11 | 121.34 | 178966 |
| 1740091200 | 122.69 | -0.38 | -0.31 | 123.2 | 123.2 | 121.05 | 128401 |
| 1740004800 | 123.07 | 1.06 | 0.87 | 120.5 | 123.31 | 120.5 | 146813 |
| 1739918400 | 122.01 | 0.91 | 0.75 | 120.48 | 122.23 | 120.41 | 128728 |
| 1739572800 | 121.1 | -1.81 | -1.47 | 122.91 | 123.49 | 120.69 | 102352 |
| 1739486400 | 122.91 | 1.62 | 1.34 | 122.45 | 124 | 121.9 | 121783 |
| 1739400000 | 121.29 | 3.94 | 3.36 | 121.89 | 123.14 | 119.65 | 178707 |
| 1739313600 | 117.35 | -0.96 | -0.81 | 118.31 | 118.31 | 117.13 | 73815 |
| 1739227200 | 118.31 | 1.89 | 1.62 | 116.4 | 118.34 | 116.4 | 75433 |
| 1738968000 | 116.42 | -0.3 | -0.26 | 116.61 | 116.61 | 115.79 | 104265 |
| 1738881600 | 116.72 | -0.11 | -0.09 | 117.03 | 118.09 | 116.61 | 97375 |
| 1738795200 | 116.83 | 2.25 | 1.96 | 114.85 | 117.08 | 114.85 | 134229 |
| 1738708800 | 114.58 | -0.32 | -0.28 | 115.23 | 116 | 113.28 | 163158 |
| 1738622400 | 114.9 | -0.99 | -0.85 | 112.12 | 115.13 | 112.12 | 142231 |
| 1738363200 | 115.89 | -3.5 | -2.93 | 119.4 | 119.4 | 115.84 | 146525 |
| 1738276800 | 119.39 | -1.3 | -1.08 | 120.86 | 122.63 | 119.16 | 214966 |
| 1738190400 | 120.69 | -0.14 | -0.12 | 120.07 | 121.25 | 120.07 | 85845 |
| 1738104000 | 120.83 | -0.64 | -0.53 | 121.26 | 121.56 | 120.31 | 144512 |
| 1738017600 | 121.47 | -0.72 | -0.59 | 121.77 | 122.04 | 121.25 | 118049 |
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
