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 | 2.18624222466 | 109.32 | 114.27 | 108.05 | 161322 | 111.33468076 | CS |
| 4 | -10.49 | -8.58428805237 | 122.2 | 123.58 | 108.05 | 179812 | 113.21826819 | CS |
| 12 | -12.89 | -10.3451043339 | 124.6 | 133.59 | 108.05 | 148809 | 120.16379792 | CS |
| 26 | -7.41 | -6.22061786434 | 119.12 | 141.17 | 108.05 | 151113 | 126.29376949 | CS |
| 52 | 3.16 | 2.91110087517 | 108.55 | 141.17 | 100.87 | 156955 | 118.34583599 | CS |
| 156 | -10.35 | -8.47943634278 | 122.06 | 141.17 | 88.61 | 248379 | 109.14570623 | CS |
| 260 | 32.71 | 41.4050632911 | 79 | 141.17 | 77.32 | 365365 | 102.9410467 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 111.71 | -0.42 | -0.37 | 110.91 | 114.27 | 110.91 | 228653 |
| 1741387200 | 112.13 | 0.72 | 0.65 | 111 | 112.66 | 109.44 | 133537 |
| 1741300800 | 111.41 | -0.36 | -0.32 | 110.68 | 111.94 | 110.62 | 92260 |
| 1741214400 | 111.77 | 1.88 | 1.71 | 110.32 | 113.69 | 110.32 | 164779 |
| 1741128000 | 109.89 | -1.05 | -0.95 | 109.32 | 111.82 | 108.05 | 187379 |
| 1741041600 | 110.94 | -4.02 | -3.50 | 114.4 | 116.2 | 110.68 | 204895 |
| 1740782400 | 114.96 | 1.33 | 1.17 | 114.65 | 115.01 | 112.22 | 378996 |
| 1740696000 | 113.63 | 1 | 0.89 | 112.83 | 114.02 | 112.76 | 131847 |
| 1740609600 | 112.63 | 0.45 | 0.40 | 112.37 | 115.35 | 112.37 | 137916 |
| 1740523200 | 112.18 | 1.18 | 1.06 | 110.27 | 112.46 | 110.09 | 152205 |
| 1740436800 | 111 | -1.21 | -1.08 | 111.83 | 112.52 | 110.74 | 106883 |
| 1740177600 | 112.21 | -1.59 | -1.40 | 114.12 | 114.48 | 111.78 | 112712 |
| 1740091200 | 113.8 | 1.56 | 1.39 | 112.24 | 115.17 | 111.96 | 247583 |
| 1740004800 | 112.24 | -1.78 | -1.56 | 113.07 | 113.85 | 111.84 | 237858 |
| 1739918400 | 114.02 | 1.01 | 0.89 | 112.24 | 114.35 | 112.03 | 170575 |
| 1739572800 | 113.01 | -1.23 | -1.08 | 114.18 | 116.41 | 112.96 | 226751 |
| 1739486400 | 114.24 | -5.51 | -4.60 | 118.99 | 119.91 | 113.92 | 286056 |
| 1739400000 | 119.75 | -1.82 | -1.50 | 120.48 | 120.94 | 118.95 | 127319 |
| 1739313600 | 121.57 | -1.34 | -1.09 | 122.2 | 123.58 | 121.48 | 88230 |
| 1739227200 | 122.91 | 0.96 | 0.79 | 122.21 | 124.37 | 122.21 | 172706 |
| 1738968000 | 121.95 | -0.81 | -0.66 | 122.76 | 122.76 | 121.22 | 99797 |
| 1738881600 | 122.76 | 1.75 | 1.45 | 121.65 | 122.94 | 120.86 | 121324 |
| 1738795200 | 121.01 | 0.01 | 0.01 | 122.39 | 122.39 | 119.3 | 234834 |
| 1738708800 | 121 | -1.66 | -1.35 | 122.3 | 123.04 | 120.85 | 205531 |
| 1738622400 | 122.66 | -3.35 | -2.66 | 123.76 | 124.41 | 121.03 | 289790 |
| 1738363200 | 126.01 | -1.25 | -0.98 | 127 | 127.9 | 125.81 | 144269 |
| 1738276800 | 127.26 | 0.9 | 0.71 | 126.87 | 128.19999 | 125.9 | 106851 |
| 1738190400 | 126.36 | 0.23 | 0.18 | 125.67 | 127.46 | 125.4 | 76913 |
| 1738104000 | 126.13 | -4.43 | -3.39 | 129.58 | 129.66999 | 125.88 | 160734 |
| 1738017600 | 130.56 | -0.72 | -0.55 | 130.66999 | 131.25 | 129.33 | 78108 |
| 1737758400 | 131.28 | -1.09 | -0.82 | 132.37 | 132.63 | 129.77 | 102288 |
| 1737672000 | 132.37 | 1.84 | 1.41 | 130.24 | 133.59 | 130.24 | 105095 |
| 1737585600 | 130.53 | -1.59 | -1.20 | 131.97999 | 131.97999 | 129.33 | 121684 |
| 1737499200 | 132.12 | 2.22 | 1.71 | 127.7 | 132.47999 | 127.7 | 130320 |
| 1737412800 | 129.9 | -0.34 | -0.26 | 130.24 | 130.72 | 129.26 | 29158 |
| 1737153600 | 130.24 | 2.63 | 2.06 | 128.87 | 131.13999 | 128.19 | 171524 |
| 1737067200 | 127.61 | 0.72 | 0.57 | 126.8 | 127.84 | 124.99 | 157569 |
| 1736980800 | 126.89 | 2.92 | 2.36 | 124.96 | 128.4 | 124.64 | 148832 |
| 1736894400 | 123.97 | 1.42 | 1.16 | 123.25 | 126.06 | 123.25 | 135666 |
| 1736808000 | 122.55 | 0.14 | 0.11 | 121.98 | 123.33 | 120.79 | 115875 |
| 1736548800 | 122.41 | -0.07 | -0.06 | 120.49 | 123.8 | 120.49 | 109824 |
| 1736462400 | 122.48 | -0.05 | -0.04 | 121.91 | 123.55 | 121.14 | 59022 |
| 1736376000 | 122.53 | -4.16 | -3.28 | 126.01 | 126.04 | 118.49 | 325549 |
| 1736289600 | 126.69 | -2.16 | -1.68 | 129.1 | 129.78 | 126.32 | 93801 |
| 1736203200 | 128.85 | 2.58 | 2.04 | 126.4 | 130.3 | 126.4 | 93929 |
| 1735944000 | 126.27 | 1.26 | 1.01 | 125.4 | 126.88 | 125.4 | 69060 |
| 1735857600 | 125.01 | 0.46 | 0.37 | 125.15 | 126.01 | 124.89 | 87898 |
| 1735684800 | 124.55 | 0.87 | 0.70 | 123.74 | 125.24 | 123.68 | 96446 |
| 1735598400 | 123.68 | -1.04 | -0.83 | 124.01 | 124.03 | 122.57 | 76490 |
| 1735339200 | 124.72 | -1.23 | -0.98 | 124.94 | 126.08 | 124.56 | 88585 |
| 1735069200 | 125.95 | 0.88 | 0.70 | 124.78 | 126.11 | 124.64 | 36676 |
| 1734993600 | 125.07 | 2.12 | 1.72 | 123.13 | 125.11 | 123.13 | 92201 |
| 1734734400 | 122.95 | 1.1 | 0.90 | 121.05 | 124.19 | 120.68 | 320592 |
| 1734648000 | 121.85 | -0.64 | -0.52 | 122.77 | 123.19 | 120.95 | 132586 |
| 1734561600 | 122.49 | -3.18 | -2.53 | 125.4 | 126.58 | 122.01 | 156752 |
| 1734475200 | 125.67 | 0.35 | 0.28 | 124.6 | 126 | 123.3 | 168604 |
| 1734388800 | 125.32 | -2.06 | -1.62 | 127.24 | 127.42 | 124.75 | 164178 |
| 1734129600 | 127.38 | -3.88 | -2.96 | 131.06 | 131.06 | 127.09 | 214974 |
| 1734043200 | 131.26 | -0.29 | -0.22 | 131.36 | 133.43 | 130.66999 | 133400 |
| 1733956800 | 131.55 | 0.4 | 0.30 | 132.34 | 132.38999 | 130.27 | 118740 |
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
