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 | 1.58 | 1.12994350282 | 139.83 | 142.835 | 137.86 | 176096 | 139.75422155 | SP |
| 4 | -1.37 | -0.959518139795 | 142.78 | 144.5424 | 137.295 | 123566 | 140.36395062 | SP |
| 12 | 15.94 | 12.7042320874 | 125.47 | 144.705 | 125.025 | 137882 | 137.7860238 | SP |
| 26 | 11.81 | 9.11265432099 | 129.6 | 144.705 | 117.08 | 143705 | 131.91871984 | SP |
| 52 | 25.46 | 21.9577404053 | 115.95 | 144.705 | 115.8 | 134031 | 128.8319651 | SP |
| 156 | 57.26 | 68.0451574569 | 84.15 | 144.705 | 77.47 | 126345 | 109.60502165 | SP |
| 260 | 57.93 | 69.3938667944 | 83.48 | 144.705 | 64.72 | 169617 | 92.76743916 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 141.41 | -0.69 | -0.49 | 142.46 | 142.84 | 140.22999 | 73105 |
| 1782945000 | 142.1 | -0.29 | -0.20 | 141.6 | 142.835 | 141.385 | 103228 |
| 1782858600 | 142.38999 | 1.38 | 0.98 | 141.09 | 142.72999 | 141.09 | 105369 |
| 1782772200 | 141.01 | 2.53 | 1.83 | 139.43 | 141.10499 | 138.88999 | 80368 |
| 1782513000 | 138.47999 | -0.77 | -0.55 | 138.38999 | 139.58 | 137.86 | 418895 |
| 1782426600 | 139.25 | 0.36 | 0.26 | 139.83 | 139.86 | 138.62 | 172620 |
| 1782340200 | 138.88999 | -0.23 | -0.17 | 139.16999 | 140.4 | 138.37 | 117061 |
| 1782253800 | 139.12 | -2.16 | -1.53 | 138.83 | 140.02 | 138.625 | 93571 |
| 1782167400 | 141.28 | -0.52 | -0.37 | 141.68 | 142.37 | 140.82499 | 98494 |
| 1781821800 | 141.8 | 1.53 | 1.09 | 141.88999 | 142.01 | 141.16999 | 147581 |
| 1781735400 | 140.27 | -1.95 | -1.37 | 142.26 | 142.4601 | 139.87 | 181570 |
| 1781649000 | 142.22 | -1.21 | -0.84 | 143.19 | 143.44 | 142.22 | 56593 |
| 1781562600 | 143.43 | 2.23 | 1.58 | 143.01 | 143.888 | 143.01 | 134531 |
| 1781303400 | 141.19999 | 1.16 | 0.83 | 140.65 | 141.72 | 139.755 | 125796 |
| 1781217000 | 140.04 | 2.26 | 1.64 | 138.37 | 140.33 | 137.29499 | 110837 |
| 1781130600 | 137.78 | -2.67 | -1.90 | 139.55 | 140.615 | 137.77 | 106843 |
| 1781044200 | 140.44999 | -0.17 | -0.12 | 141.44999 | 142.185 | 137.36 | 83770 |
| 1780957800 | 140.62 | 0.63 | 0.45 | 141.11 | 141.27 | 140.37 | 79837 |
| 1780698600 | 139.99 | -4.26 | -2.95 | 142.94999 | 142.995 | 139.6754 | 71815 |
| 1780612200 | 144.25 | 1.51 | 1.06 | 142.78 | 144.54239 | 142.78 | 58978 |
| 1780525800 | 142.74 | -1.39 | -0.96 | 143.87 | 143.87 | 142.65 | 127280 |
| 1780439400 | 144.13 | -0.33 | -0.23 | 143.94999 | 144.53 | 143.84 | 76720 |
| 1780353000 | 144.46 | 1.41 | 0.99 | 143.02 | 144.705 | 143.02 | 109402 |
| 1780093800 | 143.05 | 0.26 | 0.18 | 143.13 | 143.66999 | 142.94 | 146448 |
| 1780007400 | 142.79 | 0.95 | 0.67 | 141.63999 | 142.99 | 141.62 | 182353 |
| 1779921000 | 141.84 | -0.39 | -0.27 | 142.27 | 142.27 | 141.63999 | 78265 |
| 1779834600 | 142.22999 | 0.96 | 0.68 | 142.06 | 142.3466 | 141.5751 | 75196 |
| 1779489000 | 141.27 | 0.4 | 0.28 | 141.66999 | 142.04 | 141.2201 | 143784 |
| 1779402600 | 140.87 | -0.13 | -0.09 | 140.41999 | 141.35 | 139.93 | 157340 |
| 1779316200 | 141 | 1.64 | 1.18 | 139.86 | 141.05 | 139.55 | 103999 |
| 1779229800 | 139.36 | -1.32 | -0.94 | 140.03 | 140.44999 | 139.19399 | 82705 |
| 1779143400 | 140.68 | -0.08 | -0.06 | 141.19 | 141.53 | 139.72 | 132867 |
| 1778884200 | 140.76 | -2.04 | -1.43 | 141.51 | 141.91999 | 140.53 | 141350 |
| 1778797800 | 142.8 | 1.56 | 1.10 | 141.74 | 143.195 | 141.74 | 111886 |
| 1778711400 | 141.24 | 1 | 0.71 | 140.44999 | 141.585 | 140.01 | 124776 |
| 1778625000 | 140.24 | -0.56 | -0.40 | 140.44999 | 140.44999 | 139 | 80183 |
| 1778538600 | 140.8 | 0.27 | 0.19 | 139.97999 | 141.19569 | 139.97999 | 168287 |
| 1778279400 | 140.53 | 1.25 | 0.90 | 139.86 | 140.6595 | 139.74 | 86110 |
| 1778193000 | 139.28 | -0.04 | -0.03 | 139.77 | 140.08 | 138.94999 | 158405 |
| 1778106600 | 139.32 | 3.16 | 2.32 | 137.66999 | 139.435 | 137.49 | 152323 |
| 1778020200 | 136.16 | 0.75 | 0.55 | 136.19 | 136.39599 | 135.97999 | 80401 |
| 1777933800 | 135.41 | -0.63 | -0.46 | 135.88999 | 136.19999 | 134.78 | 149616 |
| 1777674600 | 136.04 | 0.14 | 0.10 | 136.22999 | 136.56 | 135.97999 | 183091 |
| 1777588200 | 135.9 | 1.36 | 1.01 | 135.1 | 136.06 | 134.21 | 118867 |
| 1777501800 | 134.54 | 0.04 | 0.03 | 134.57 | 134.75 | 133.93 | 191505 |
| 1777415400 | 134.5 | -0.81 | -0.60 | 134.21 | 134.69 | 133.87 | 193728 |
| 1777329000 | 135.31 | 0.85 | 0.63 | 134.38999 | 135.41 | 134.285 | 411841 |
| 1777069800 | 134.46 | 1.87 | 1.41 | 133.13999 | 134.56 | 133.13999 | 200352 |
| 1776983400 | 132.59 | -0.76 | -0.57 | 132.8 | 133.38 | 131.34 | 144828 |
| 1776897000 | 133.35 | 0.92 | 0.69 | 133.27 | 133.44999 | 132.94 | 210493 |
| 1776810600 | 132.43 | -0.64 | -0.48 | 133.33 | 133.88 | 132.22999 | 218643 |
| 1776724200 | 133.07 | -0.21 | -0.16 | 133.06 | 133.12 | 132.47 | 157772 |
| 1776465000 | 133.28 | 1.73 | 1.32 | 132.54 | 133.74 | 132.395 | 169891 |
| 1776378600 | 131.55 | 0.68 | 0.52 | 131.29 | 131.8 | 130.86009 | 152162 |
| 1776292200 | 130.87 | 1.2 | 0.93 | 129.87 | 130.97 | 129.68 | 255613 |
| 1776205800 | 129.66999 | 1.95 | 1.53 | 128.37 | 129.66999 | 128.37 | 82759 |
| 1776119400 | 127.72 | 1.67 | 1.32 | 125.66 | 127.77 | 125.66 | 114747 |
| 1775860200 | 126.05 | -0.2 | -0.16 | 126.53 | 126.56 | 125.94 | 86787 |
| 1775773800 | 126.25 | 0.36 | 0.29 | 125.47 | 126.435 | 125.025 | 85930 |
| 1775687400 | 125.89 | 3 | 2.44 | 126.39 | 126.49 | 125.26 | 121321 |
| 1775601000 | 122.89 | 0.07 | 0.06 | 122.29 | 122.89 | 121.36 | 187619 |
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.
