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 | -4.6 | -2.91139240506 | 158 | 160.73 | 149.25 | 614159 | 153.66772386 | CS |
| 4 | -5.74 | -3.60688701772 | 159.14 | 166.12 | 149.25 | 643494 | 158.95090877 | CS |
| 12 | -6.67 | -4.16692696945 | 160.07 | 166.12 | 149.03 | 626838 | 156.36065928 | CS |
| 26 | 13.06 | 9.30597121277 | 140.34 | 167.39 | 137.51 | 677244 | 153.92526571 | CS |
| 52 | 18.9 | 14.0520446097 | 134.5 | 167.39 | 121.51 | 741313 | 141.64451926 | CS |
| 156 | -65.07 | -29.7844097588 | 218.47 | 231.63 | 115.56 | 704894 | 155.10958564 | CS |
| 260 | 23.74 | 18.3094246491 | 129.66 | 231.63 | 82.0001 | 682081 | 149.68844196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 153.4 | 3.97 | 2.66 | 150.53 | 154.44999 | 150.22 | 2119141 |
| 1734651600 | 149.43 | -1.44 | -0.95 | 150.82 | 152.94999 | 149.25 | 845337 |
| 1734565200 | 150.87 | -5.2 | -3.33 | 156 | 157.74 | 150.76 | 621698 |
| 1734478800 | 156.07 | -2.48 | -1.56 | 157.75 | 158.895 | 154.8 | 759543 |
| 1734392400 | 158.55 | 1.33 | 0.85 | 156.16 | 160.72999 | 156.16 | 433352 |
| 1734133200 | 157.22 | -1.13 | -0.71 | 157.965 | 158.79 | 156.43 | 383687 |
| 1734046800 | 158.35 | 0.02 | 0.01 | 157.63999 | 160.87 | 157.22999 | 606193 |
| 1733960400 | 158.33 | -0.23 | -0.15 | 158.955 | 159.6275 | 157.3475 | 1090259 |
| 1733874000 | 158.56 | -0.59 | -0.37 | 159.8 | 159.8 | 157.57 | 456782 |
| 1733787600 | 159.15 | 0.21 | 0.13 | 158.94 | 159.47 | 157.74 | 644214 |
| 1733528400 | 158.94 | -0.25 | -0.16 | 159.41999 | 159.99 | 158.36 | 604690 |
| 1733442000 | 159.19 | -0.81 | -0.51 | 158.835 | 159.7575 | 158.32 | 503419 |
| 1733355600 | 160 | -0.99 | -0.61 | 160.55 | 161.21 | 159.505 | 516080 |
| 1733269200 | 160.99 | -1.31 | -0.81 | 162.865 | 163.01 | 160.88 | 774944 |
| 1733182800 | 162.3 | -1.86 | -1.13 | 162.49 | 162.865 | 161.711 | 724101 |
| 1732917840 | 164.16 | -1.04 | -0.63 | 165.19999 | 165.91999 | 164 | 572693 |
| 1732750800 | 165.19999 | 2.04 | 1.25 | 164.59 | 166.12 | 164.485 | 517609 |
| 1732664400 | 163.16 | 1.18 | 0.73 | 162.16 | 163.66999 | 161.49 | 516413 |
| 1732578000 | 161.97999 | 1.04 | 0.65 | 161.02 | 163.29 | 161.02 | 1036717 |
| 1732318800 | 160.94 | 2.41 | 1.52 | 159.13999 | 161.22 | 159.13999 | 499600 |
| 1732232400 | 158.53 | 0.79 | 0.50 | 157.58 | 159.38 | 157.3 | 560725 |
| 1732146000 | 157.74 | -0.39 | -0.25 | 157.56 | 158.09 | 156.27 | 468611 |
| 1732059600 | 158.13 | -0.39 | -0.25 | 157.63 | 158.31 | 156.54 | 447025 |
| 1731973200 | 158.52 | 0.43 | 0.27 | 157.095 | 158.6 | 157.09 | 503337 |
| 1731714000 | 158.09 | 0.72 | 0.46 | 157.34 | 158.51 | 155.9 | 524621 |
| 1731627600 | 157.37 | -3.97 | -2.46 | 160.6 | 160.93 | 157.22 | 610747 |
| 1731541200 | 161.34 | 1.58 | 0.99 | 161.07 | 162.43 | 160.54 | 655499 |
| 1731454800 | 159.76 | -0.25 | -0.16 | 159.38999 | 160.88999 | 158.949 | 1149519 |
| 1731368400 | 160.01 | 0.87 | 0.55 | 158.97999 | 161.26 | 158.59 | 570916 |
| 1731109200 | 159.13999 | 4.45 | 2.88 | 155.435 | 160.41 | 155.32 | 540553 |
| 1731022800 | 154.69 | 1.1 | 0.72 | 154.05 | 155.37 | 153.26 | 431248 |
| 1730936400 | 153.59 | -1.44 | -0.93 | 156.81 | 156.93 | 149.51 | 1138449 |
| 1730850000 | 155.03 | 2.85 | 1.87 | 150.33 | 155.03 | 150.33 | 548934 |
| 1730763600 | 152.18 | 3.01 | 2.02 | 149.63 | 152.19999 | 149.63 | 661034 |
| 1730500800 | 149.16999 | -2.17 | -1.43 | 151.11 | 152.59 | 149.03 | 1020976 |
| 1730414400 | 151.34 | -0.81 | -0.53 | 151.15 | 154.69 | 149.99 | 1751571 |
| 1730328000 | 152.15 | 1.18 | 0.78 | 151.01 | 152.665 | 151.01 | 685434 |
| 1730241600 | 150.97 | -2.82 | -1.83 | 153.5 | 154.03 | 150.97 | 678286 |
| 1730155200 | 153.79 | 0.47 | 0.31 | 154.66999 | 155.59 | 153.22999 | 309422 |
| 1729896000 | 153.32 | -2.75 | -1.76 | 156.07 | 156.55 | 153.24 | 428352 |
| 1729809600 | 156.07 | -0.27 | -0.17 | 156.91999 | 157.91 | 155.84 | 486102 |
| 1729723200 | 156.34 | 2.43 | 1.58 | 154.06 | 157.16999 | 154.06 | 818303 |
| 1729636800 | 153.91 | 1.3 | 0.85 | 152.555 | 154.97 | 152.31 | 438919 |
| 1729550400 | 152.61 | -1.98 | -1.28 | 155 | 155 | 152.09 | 652351 |
| 1729291200 | 154.59 | 1.63 | 1.07 | 153.09 | 154.79 | 152.96 | 406628 |
| 1729204800 | 152.96 | -0.95 | -0.62 | 153.49 | 153.94 | 152.29 | 550391 |
| 1729118400 | 153.91 | 1.25 | 0.82 | 153 | 154.99 | 152.75 | 500663 |
| 1729032000 | 152.66 | -0.82 | -0.53 | 153 | 154.34 | 152.51 | 609088 |
| 1728945600 | 153.47999 | 0.07 | 0.05 | 152.85 | 154.29 | 152.0001 | 457466 |
| 1728686400 | 153.41 | 1.2 | 0.79 | 153.34 | 153.55 | 152.195 | 443016 |
| 1728600000 | 152.21 | -1.07 | -0.70 | 153.19 | 153.82499 | 151.57 | 379553 |
| 1728513600 | 153.28 | 0.24 | 0.16 | 153.04 | 153.62 | 152.16 | 425820 |
| 1728427200 | 153.04 | -0.5 | -0.33 | 153.445 | 154.0773 | 152.15539 | 508335 |
| 1728340800 | 153.54 | -1.08 | -0.70 | 153.16999 | 153.88999 | 152.52 | 478140 |
| 1728081600 | 154.62 | -0.53 | -0.34 | 154.03 | 154.85 | 152.59 | 509678 |
| 1727995200 | 155.15 | -1.81 | -1.15 | 156.13 | 156.35 | 154.1663 | 522652 |
| 1727908800 | 156.96 | -0.85 | -0.54 | 156.44 | 157.29 | 155.76 | 567838 |
| 1727822400 | 157.81 | -1.09 | -0.69 | 159.6 | 159.705 | 156.94999 | 671615 |
| 1727735520 | 158.9 | 1.13 | 0.72 | 157.66 | 159.52 | 157.05 | 811325 |
| 1727476800 | 157.77 | -0.95 | -0.60 | 160.07 | 160.18 | 157.54 | 636092 |
| 1727390400 | 158.72 | -2.84 | -1.76 | 161.28 | 162.19999 | 158.36 | 1073124 |
| 1727304000 | 161.56 | -1.33 | -0.82 | 163.65 | 163.735 | 161.46 | 765659 |
| 1727217600 | 162.88999 | -0.77 | -0.47 | 162.62 | 163.71 | 162.19999 | 512018 |
| 1727131200 | 163.66 | 1.2 | 0.74 | 163.29 | 164.41999 | 162.58 | 984570 |
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
