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 | 2.0472 | 1.42493213615 | 143.67 | 150.425 | 142.63 | 18968 | 146.96014198 | SP |
| 4 | 7.4172 | 5.36312364425 | 138.3 | 150.425 | 134.76 | 14733 | 143.7726899 | SP |
| 12 | 31.3172 | 27.3751748252 | 114.4 | 150.425 | 113.8 | 16748 | 134.08138112 | SP |
| 26 | 44.6472 | 44.1745325022 | 101.07 | 150.425 | 99.7305 | 11127 | 128.12152471 | SP |
| 52 | 61.3772 | 72.7735356889 | 84.34 | 150.425 | 82.99 | 6783 | 121.2524437 | SP |
| 156 | 88.6572 | 155.375394322 | 57.06 | 150.425 | 52.14 | 4027 | 101.52050999 | SP |
| 260 | 81.5872 | 127.221581163 | 64.13 | 150.425 | 47.5769 | 3039 | 92.55123492 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 145.7172 | -0.32 | -0.22 | 147.03 | 147.03 | 143.905 | 15882 |
| 1782513000 | 146.0393 | -3.64 | -2.43 | 147.61 | 148.07 | 145.655 | 14452 |
| 1782426600 | 149.68 | 4.85 | 3.35 | 148.4 | 150.425 | 147.94999 | 38479 |
| 1782340200 | 144.83 | 1.17 | 0.81 | 145 | 146.21 | 143.715 | 12198 |
| 1782253800 | 143.6604 | -3.87 | -2.62 | 143.66999 | 145.49 | 142.63 | 13827 |
| 1782167400 | 147.53 | 1.27 | 0.87 | 148.3 | 148.49319 | 147.225 | 27545 |
| 1781821800 | 146.26 | 4.53 | 3.19 | 144.26 | 146.26 | 144.26 | 11124 |
| 1781735400 | 141.7337 | -1.28 | -0.89 | 144.11 | 144.97999 | 141.7337 | 19096 |
| 1781649000 | 143.01 | -2.34 | -1.61 | 146.34 | 146.66 | 143.01 | 18022 |
| 1781562600 | 145.35 | 2.47 | 1.73 | 145.9 | 146.19 | 144.8 | 16802 |
| 1781303400 | 142.88 | 2.01 | 1.43 | 141.51 | 143.63 | 141.166 | 13727 |
| 1781217000 | 140.87 | 5.12 | 3.77 | 137.27 | 141.04 | 137.27 | 17691 |
| 1781130600 | 135.75 | -3.36 | -2.42 | 137.84 | 139.68 | 135.75 | 6205 |
| 1781044200 | 139.1125 | 1.71 | 1.25 | 138.97999 | 141.25 | 134.76 | 11190 |
| 1780957800 | 137.40029 | 1.16 | 0.85 | 137.93 | 138.27 | 137.0369 | 6667 |
| 1780698600 | 136.24 | -3.55 | -2.54 | 138.62 | 138.85 | 135.8 | 10589 |
| 1780612200 | 139.79499 | 0.5 | 0.36 | 139.31 | 140.34 | 139.31 | 8091 |
| 1780525800 | 139.292 | 0.65 | 0.47 | 138.68 | 140.035 | 138.49 | 10426 |
| 1780439400 | 138.63999 | 0.47 | 0.34 | 138.3 | 139.3153 | 137.83 | 7909 |
| 1780353000 | 138.1713 | 0.25 | 0.18 | 138.08 | 138.1823 | 136.4 | 9850 |
| 1780093800 | 137.92179 | -0.72 | -0.52 | 138.83 | 138.83 | 137.3994 | 6682 |
| 1780007400 | 138.642 | 0.55 | 0.40 | 137.79 | 139.32499 | 136.58009 | 14459 |
| 1779921000 | 138.09 | 0.06 | 0.04 | 138.63999 | 138.88 | 137.8701 | 7935 |
| 1779834600 | 138.03 | 2.41 | 1.78 | 137.31 | 138.4266 | 136.33 | 13874 |
| 1779489000 | 135.62 | 0.61 | 0.45 | 135.91 | 136 | 135.08 | 7916 |
| 1779402600 | 135.011 | 0.84 | 0.63 | 133.51 | 135.29499 | 132.625 | 17336 |
| 1779316200 | 134.16999 | 3.54 | 2.71 | 132.15 | 134.16999 | 131.29 | 21535 |
| 1779229800 | 130.6309 | -1.25 | -0.95 | 130.52 | 131.745 | 129.47999 | 6308 |
| 1779143400 | 131.88 | -1.47 | -1.10 | 134.19 | 134.19 | 130.8 | 22438 |
| 1778884200 | 133.3467 | -2.6 | -1.91 | 134.28 | 134.52 | 133.15 | 20215 |
| 1778797800 | 135.942 | -0.02 | -0.01 | 136.13999 | 137.31 | 135.38999 | 81554 |
| 1778711400 | 135.96 | -0.82 | -0.60 | 138.15 | 138.15 | 135.285 | 10501 |
| 1778625000 | 136.78 | 0.75 | 0.55 | 136.78 | 136.78 | 134.04499 | 14976 |
| 1778538600 | 136.03 | 0.86 | 0.63 | 135.88 | 136.9 | 135.675 | 13254 |
| 1778279400 | 135.1719 | 3.32 | 2.52 | 133.69 | 135.175 | 133 | 6109 |
| 1778193000 | 131.85 | -2.67 | -1.98 | 135.13999 | 135.13999 | 131.115 | 21457 |
| 1778106600 | 134.52 | 2.04 | 1.54 | 134.31 | 134.94999 | 132.645 | 16508 |
| 1778020200 | 132.4798 | 3.77 | 2.93 | 130 | 132.885 | 130 | 12070 |
| 1777933800 | 128.71 | -0.02 | -0.02 | 129.3 | 130.19 | 128.16 | 21004 |
| 1777674600 | 128.7326 | 1.02 | 0.80 | 127.86 | 129 | 127.29 | 10336 |
| 1777588200 | 127.71 | 2.74 | 2.19 | 126.04 | 127.852 | 126.04 | 13097 |
| 1777501800 | 124.97 | -1.08 | -0.86 | 126.42 | 126.85 | 124.48 | 21778 |
| 1777415400 | 126.05 | -2.63 | -2.04 | 128.11 | 128.11 | 125.01 | 26631 |
| 1777329000 | 128.68 | 1.17 | 0.92 | 127.89 | 128.68 | 127.89 | 22696 |
| 1777069800 | 127.51 | 0.37 | 0.29 | 127.98 | 128.205 | 126.51 | 39522 |
| 1776983400 | 127.14 | -0.41 | -0.32 | 127.36 | 128.61699 | 126.1132 | 9237 |
| 1776897000 | 127.55 | 2.15 | 1.71 | 127.55 | 127.96 | 126.64 | 25729 |
| 1776810600 | 125.4 | -1.53 | -1.21 | 127.42 | 127.855 | 125.35 | 11244 |
| 1776724200 | 126.93 | -0.07 | -0.06 | 126.94 | 127.26 | 126.525 | 32186 |
| 1776465000 | 127 | 2.92 | 2.35 | 126.01 | 127.8 | 126.01 | 13751 |
| 1776378600 | 124.08 | 0.45 | 0.36 | 124.12 | 124.41 | 123.43 | 14556 |
| 1776292200 | 123.6299 | -2.25 | -1.79 | 126.15 | 126.15 | 123.529 | 13180 |
| 1776205800 | 125.88 | 0.23 | 0.18 | 126.54 | 126.54 | 125.21 | 28609 |
| 1776119400 | 125.6501 | 2.94 | 2.40 | 122.62 | 125.6799 | 122.62 | 12566 |
| 1775860200 | 122.71 | 0.28 | 0.23 | 123.07 | 123.28 | 122.535 | 6407 |
| 1775773800 | 122.43 | 1.46 | 1.21 | 120.74 | 123.07 | 120.74 | 12431 |
| 1775687400 | 120.97 | 6.1 | 5.31 | 120.05 | 121.3 | 120.05 | 14812 |
| 1775601000 | 114.87 | -0.02 | -0.02 | 114.4 | 114.98 | 113.8 | 16687 |
| 1775514600 | 114.89 | 0.79 | 0.70 | 114.58 | 115.24 | 114.23 | 3305 |
| 1775169000 | 114.0963 | -0.97 | -0.84 | 112.21 | 115.07 | 112.21 | 1709 |
| 1775082600 | 115.0621 | 2.4 | 2.13 | 114.01 | 116.0015 | 113.625 | 5134 |
| 1774996200 | 112.6651 | 5.18 | 4.82 | 109.59 | 112.84 | 109.13 | 4471 |
| 1774909800 | 107.4805 | -2.13 | -1.94 | 111.1 | 111.1 | 107.21 | 9961 |
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.
