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 | 3.47 | 2.39392894101 | 144.95 | 150.7 | 143.2098 | 71908 | 148.88367201 | SP |
| 4 | 8.36 | 5.96887048408 | 140.06 | 150.7 | 134.56 | 76650 | 144.37898121 | SP |
| 12 | 9.28 | 6.66954146902 | 139.14 | 155.07 | 133.6101 | 98931 | 143.73535604 | SP |
| 26 | 0.1 | 0.0674217907228 | 148.32 | 155.07 | 113.3601 | 124911 | 135.52426396 | SP |
| 52 | -2.54 | -1.68256491786 | 150.96 | 183 | 113.3601 | 191216 | 152.63407277 | SP |
| 156 | 89.64 | 152.500850629 | 58.78 | 183 | 49.9201 | 220080 | 104.121622 | SP |
| 260 | -1.08 | -0.722408026756 | 149.5 | 183 | 36.02 | 491890 | 87.23859742 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 148.41999 | -1.12 | -0.75 | 150.19999 | 150.63 | 146.94 | 433001 |
| 1783636200 | 149.54 | 3.67 | 2.52 | 145.53 | 149.54 | 145.24 | 92998 |
| 1783549800 | 145.87 | -1.35 | -0.92 | 144.82 | 145.88 | 143.2098 | 29097 |
| 1783463400 | 147.22 | -2.78 | -1.85 | 148.41 | 149.07239 | 146 | 56886 |
| 1783377000 | 150 | 4.82 | 3.32 | 144.94999 | 150.69999 | 144.88999 | 108652 |
| 1783031400 | 145.18 | -1.27 | -0.87 | 147.13 | 149.01499 | 144.16999 | 74925 |
| 1782945000 | 146.44999 | 1.59 | 1.10 | 144.59 | 148.49 | 144.38999 | 68218 |
| 1782858600 | 144.86 | 0.84 | 0.58 | 142.79 | 145.4 | 142.46 | 45967 |
| 1782772200 | 144.02 | 4.8 | 3.45 | 140.99 | 144.26 | 140 | 54461 |
| 1782513000 | 139.22 | 3.53 | 2.60 | 134.56 | 139.5 | 134.56 | 48981 |
| 1782426600 | 135.69 | -2.79 | -2.01 | 139.57 | 139.57 | 135.385 | 63904 |
| 1782340200 | 138.47999 | -2.22 | -1.58 | 139.68 | 140.91999 | 137.6 | 74991 |
| 1782253800 | 140.69999 | -2.57 | -1.79 | 139.38 | 142.25 | 138.94999 | 94682 |
| 1782167400 | 143.27 | -3.36 | -2.29 | 144.01 | 148.4113 | 142.8 | 114973 |
| 1781821800 | 146.63 | 2.62 | 1.82 | 145.74 | 146.63 | 143.1613 | 70653 |
| 1781735400 | 144.01 | -1.94 | -1.33 | 146.26 | 148.19999 | 143.7601 | 100612 |
| 1781649000 | 145.94999 | -1.49 | -1.01 | 147.16 | 148.78 | 145.5 | 91536 |
| 1781562600 | 147.44 | 6.16 | 4.36 | 145.5 | 148.52 | 144.35 | 88315 |
| 1781303400 | 141.28 | 1.22 | 0.87 | 140.06 | 143 | 136.8201 | 99856 |
| 1781217000 | 140.06 | 4.38 | 3.23 | 136.96 | 140.3 | 134.94 | 100262 |
| 1781130600 | 135.68 | -3 | -2.16 | 136.74 | 140.06 | 135.6 | 59328 |
| 1781044200 | 138.68 | -2.36 | -1.67 | 141.245 | 142.935 | 134.0001 | 90330 |
| 1780957800 | 141.04 | 3.11 | 2.25 | 140.96 | 141.9999 | 139.46 | 68058 |
| 1780698600 | 137.93 | -8.52 | -5.82 | 143.94 | 144.07 | 136.69999 | 177924 |
| 1780612200 | 146.44999 | -0.12 | -0.08 | 144.8 | 147.38999 | 144.21019 | 67395 |
| 1780525800 | 146.57 | -4.5 | -2.98 | 150.1 | 150.1 | 146.28 | 89467 |
| 1780439400 | 151.07 | -3.11 | -2.02 | 152.04 | 152.445 | 150.0001 | 101732 |
| 1780353000 | 154.18 | 1.19 | 0.78 | 151.63999 | 155.07 | 151.25 | 107070 |
| 1780093800 | 152.99 | 2.77 | 1.84 | 150.01 | 153.4899 | 149.5901 | 163431 |
| 1780007400 | 150.22 | 4.06 | 2.78 | 145.71 | 150.22 | 145.21 | 111245 |
| 1779921000 | 146.16 | 0.13 | 0.09 | 145.76 | 147.41999 | 145.76 | 158979 |
| 1779834600 | 146.03 | 0.75 | 0.52 | 146.12 | 147.315 | 145.37 | 127009 |
| 1779489000 | 145.28 | -0.1 | -0.07 | 146.35 | 147.51 | 145.06 | 70745 |
| 1779402600 | 145.38 | 0.58 | 0.40 | 143.69 | 146.4338 | 143.35499 | 94453 |
| 1779316200 | 144.8 | 3.44 | 2.43 | 142.47 | 144.87 | 141.68 | 115334 |
| 1779229800 | 141.36 | -1.69 | -1.18 | 141.77 | 143.1 | 140.41 | 79005 |
| 1779143400 | 143.05 | -0.06 | -0.04 | 142.665 | 144.72999 | 141.28 | 101123 |
| 1778884200 | 143.11 | -4.54 | -3.07 | 144.59 | 145.5199 | 142.615 | 130127 |
| 1778797800 | 147.65 | 1.88 | 1.29 | 145.1 | 149.12 | 144.5328 | 177282 |
| 1778711400 | 145.77 | 0.11 | 0.08 | 145.785 | 146.99 | 142.72999 | 78954 |
| 1778625000 | 145.66 | -3.17 | -2.13 | 146.97999 | 147.66999 | 143.11 | 211982 |
| 1778538600 | 148.83 | 1.94 | 1.32 | 146.68 | 149.675 | 146 | 123878 |
| 1778279400 | 146.88999 | 1.12 | 0.77 | 145.29 | 147.12 | 144 | 98713 |
| 1778193000 | 145.77 | -0.17 | -0.12 | 146.96 | 147.59 | 144.11009 | 107711 |
| 1778106600 | 145.94 | 4.29 | 3.03 | 144.36 | 146.085 | 143.5554 | 105894 |
| 1778020200 | 141.65 | -1.3 | -0.91 | 143.54499 | 143.69999 | 141.61 | 98127 |
| 1777933800 | 142.94999 | 2.92 | 2.09 | 141.07 | 144.32 | 141 | 178817 |
| 1777674600 | 140.03 | 3.04 | 2.22 | 137.72 | 140.63999 | 137.72 | 74259 |
| 1777588200 | 136.99 | 1.52 | 1.12 | 136.49 | 137.74 | 134.69 | 64626 |
| 1777501800 | 135.47 | -0.92 | -0.67 | 135.44 | 135.81 | 133.61009 | 83810 |
| 1777415400 | 136.38999 | -2.11 | -1.52 | 135.63999 | 137.5 | 135.2401 | 92218 |
| 1777329000 | 138.5 | -1.27 | -0.91 | 138.655 | 139.16 | 137.84 | 90234 |
| 1777069800 | 139.77 | 3.05 | 2.23 | 139.04 | 139.77 | 137.36 | 101964 |
| 1776983400 | 136.72 | -4.34 | -3.08 | 139.05 | 139.37 | 134.9 | 113705 |
| 1776897000 | 141.06 | 4.28 | 3.13 | 139.32 | 141.19999 | 139.31 | 77024 |
| 1776810600 | 136.78 | -2.63 | -1.89 | 139.79 | 140.7499 | 136.71 | 134344 |
| 1776724200 | 139.41 | 0.3 | 0.22 | 137.86 | 139.55 | 136.44999 | 102236 |
| 1776465000 | 139.11 | 1.63 | 1.19 | 139.13999 | 141.08009 | 138.56 | 130566 |
| 1776378600 | 137.47999 | 1.55 | 1.14 | 136.94 | 137.72999 | 134.5241 | 319556 |
| 1776292200 | 135.93 | 4.99 | 3.81 | 132.44999 | 136.02 | 131.96 | 132531 |
| 1776205800 | 130.94 | 3.84 | 3.02 | 129.13999 | 131.61 | 129.13999 | 81151 |
| 1776119400 | 127.1 | 3.66 | 2.97 | 122.58 | 127.22 | 122.58 | 76853 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
