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 | 4.2817 | 2.50391812865 | 171 | 176.89 | 171 | 1107 | 174.18615542 | SP |
| 4 | 4.7217 | 2.76835131332 | 170.56 | 178.0316 | 170.5025 | 1319 | 175.27386324 | SP |
| 12 | 23.4217 | 15.4232187541 | 151.86 | 178.0316 | 148.1915 | 1123 | 166.58553401 | SP |
| 26 | 17.5717 | 11.141779215 | 157.71 | 178.0316 | 148.1915 | 1459 | 161.33416687 | SP |
| 52 | 33.0017 | 23.1948973854 | 142.28 | 178.0316 | 141.691 | 1677 | 155.65084623 | SP |
| 156 | 69.0217 | 64.9554865424 | 106.26 | 178.0316 | 100.57 | 3321 | 131.89694312 | SP |
| 260 | 73.2067 | 71.718540289 | 102.075 | 178.0316 | 84.17 | 4526 | 115.68284645 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 175.2817 | 1.26 | 0.72 | 175.76 | 175.76 | 175.11 | 428 |
| 1781735400 | 174.0252 | -1.59 | -0.90 | 176.12 | 176.3 | 173.91 | 3656 |
| 1781649000 | 175.612 | -0.9 | -0.51 | 176.89 | 176.89 | 175.612 | 444 |
| 1781562600 | 176.5076 | 2.36 | 1.35 | 176.3 | 176.64 | 176.3 | 286 |
| 1781303400 | 174.1514 | 0.7 | 0.40 | 173.77 | 174.1514 | 173.245 | 191 |
| 1781217000 | 173.4527 | 2.95 | 1.73 | 171 | 173.6 | 171 | 957 |
| 1781130600 | 170.5025 | -2.15 | -1.24 | 171.875 | 171.875 | 170.5025 | 292 |
| 1781044200 | 172.6475 | -0.68 | -0.39 | 174.44 | 174.44 | 172.6475 | 140 |
| 1780957800 | 173.3311 | 0.69 | 0.40 | 173.94 | 174.32 | 173.3311 | 1091 |
| 1780698600 | 172.6455 | -4.17 | -2.36 | 175.72 | 175.72 | 172.37 | 1474 |
| 1780612200 | 176.8186 | -0.41 | -0.23 | 176.28 | 177.08 | 176.28 | 1229 |
| 1780525800 | 177.2317 | -0.8 | -0.45 | 177.95 | 177.95 | 177.2317 | 1446 |
| 1780439400 | 178.0316 | 1.46 | 0.82 | 177 | 178.0316 | 176.96 | 2465 |
| 1780353000 | 176.5752 | 0.82 | 0.47 | 175.68 | 176.83 | 175.68 | 6882 |
| 1780093800 | 175.7511 | 0.83 | 0.47 | 175.62 | 175.7511 | 175.23 | 1010 |
| 1780007400 | 174.923 | 0.79 | 0.45 | 174.14 | 174.99 | 174.14 | 612 |
| 1779921000 | 174.1367 | -0.03 | -0.02 | 174.55 | 174.55 | 173.98 | 408 |
| 1779834600 | 174.1654 | 1.46 | 0.84 | 173.92 | 174.1654 | 173.83 | 631 |
| 1779489000 | 172.7091 | 0.97 | 0.57 | 172.66 | 172.94 | 172.51 | 769 |
| 1779402600 | 171.7341 | 0.55 | 0.32 | 170.56 | 171.7341 | 170.56 | 1085 |
| 1779316200 | 171.188 | 2.01 | 1.19 | 170.05 | 171.188 | 170.05 | 581 |
| 1779229800 | 169.1791 | -0.82 | -0.48 | 168.72 | 169.2 | 168.72 | 682 |
| 1779143400 | 169.9961 | 0.08 | 0.04 | 170.16 | 170.16 | 169.52 | 155 |
| 1778884200 | 169.92 | -2.07 | -1.20 | 170.78 | 170.78 | 169.92 | 1800 |
| 1778797800 | 171.9911 | 1.15 | 0.68 | 171.27 | 171.9911 | 171.27 | 418 |
| 1778711400 | 170.8366 | 0.55 | 0.32 | 170.46 | 170.8366 | 170 | 132 |
| 1778625000 | 170.2837 | -0.05 | -0.03 | 169.77 | 170.2837 | 168.91 | 582 |
| 1778538600 | 170.3354 | 0.78 | 0.46 | 169.68 | 170.575 | 169.68 | 3038 |
| 1778279400 | 169.5533 | 1.65 | 0.98 | 168.93 | 169.5533 | 168.93 | 176 |
| 1778193000 | 167.9083 | -1.13 | -0.67 | 168.61 | 168.76 | 167.81 | 1015 |
| 1778106600 | 169.0423 | 1.89 | 1.13 | 168.55 | 169.0423 | 168.395 | 336 |
| 1778020200 | 167.1483 | 1.95 | 1.18 | 166.38 | 167.38 | 166.35 | 569 |
| 1777933800 | 165.2029 | -1.04 | -0.62 | 165.71 | 165.71 | 165 | 660 |
| 1777674600 | 166.2409 | 0.65 | 0.39 | 166.125 | 166.7512 | 166.125 | 810 |
| 1777588200 | 165.5898 | 1.68 | 1.03 | 164.56 | 165.5898 | 164.19999 | 1300 |
| 1777501800 | 163.9092 | 0.01 | 0.01 | 163.79 | 163.9092 | 163.44999 | 1404 |
| 1777415400 | 163.8983 | -0.73 | -0.44 | 163.97 | 163.97 | 163.865 | 1193 |
| 1777329000 | 164.6292 | -0.07 | -0.04 | 164.19999 | 164.71 | 164.19999 | 374 |
| 1777069800 | 164.6946 | 0.93 | 0.57 | 164.83 | 164.83 | 164.3 | 2234 |
| 1776983400 | 163.768 | -0.52 | -0.32 | 163.32 | 164.425 | 163.32 | 1643 |
| 1776897000 | 164.29159 | 1.57 | 0.97 | 163.65 | 164.29159 | 163.63 | 2519 |
| 1776810600 | 162.7191 | -0.82 | -0.50 | 163.955 | 163.955 | 162.7191 | 318 |
| 1776724200 | 163.5377 | -0.37 | -0.22 | 163.22999 | 163.88 | 163.19 | 1393 |
| 1776465000 | 163.9033 | 1.95 | 1.21 | 162.94999 | 164.09 | 162.94999 | 456 |
| 1776378600 | 161.951 | 0.5 | 0.31 | 161.52 | 161.951 | 161.52 | 511 |
| 1776292200 | 161.4488 | 1.05 | 0.65 | 160.69999 | 161.4488 | 160.51 | 1195 |
| 1776205800 | 160.3998 | 1.11 | 0.70 | 159.22999 | 160.3998 | 159.22999 | 308 |
| 1776119400 | 159.287 | 1.32 | 0.83 | 157.52 | 159.287 | 157.22999 | 835 |
| 1775860200 | 157.9689 | -0.47 | -0.30 | 158.72999 | 158.72999 | 157.9689 | 471 |
| 1775773800 | 158.4374 | 1.13 | 0.72 | 156.96 | 158.4374 | 156.96 | 193 |
| 1775687400 | 157.3039 | 3.79 | 2.47 | 157.35 | 157.35 | 156.8 | 635 |
| 1775601000 | 153.51 | -0.06 | -0.04 | 153.13999 | 153.51 | 153.09 | 2895 |
| 1775514600 | 153.567 | 0.5 | 0.33 | 152.9 | 153.567 | 152.9 | 517 |
| 1775169000 | 153.0675 | 0.27 | 0.18 | 150.76 | 153.0675 | 150.76 | 1148 |
| 1775082600 | 152.8 | 1.06 | 0.70 | 152.69 | 153.38999 | 152.69 | 724 |
| 1774996200 | 151.74 | 3.55 | 2.39 | 149.69999 | 151.74 | 149.69999 | 958 |
| 1774909800 | 148.19149 | -0.4 | -0.27 | 149.84 | 149.84 | 148.19149 | 1927 |
| 1774650600 | 148.5942 | -2.2 | -1.46 | 150.09 | 150.10159 | 148.5942 | 2684 |
| 1774564200 | 150.7898 | -2 | -1.31 | 151.86 | 152.2301 | 150.7898 | 1302 |
| 1774477800 | 152.7853 | 0.9 | 0.60 | 153.31 | 153.31 | 152.7853 | 415 |
| 1774391400 | 151.8813 | -0.35 | -0.23 | 150.96 | 152.0461 | 150.96 | 1414 |
| 1774305000 | 152.23159 | 1.66 | 1.10 | 152.88 | 153.06 | 152.06 | 5460 |
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.
