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 | 8.32 | 5.50701615038 | 151.08 | 160.63 | 150.2189 | 31765 | 156.78367214 | SP |
| 4 | -7.13 | -4.28151083889 | 166.53 | 171.12 | 141.375 | 33570 | 154.17845334 | SP |
| 12 | -22.52 | -12.3790677221 | 181.92 | 183.595 | 141.375 | 25550 | 165.33900793 | SP |
| 26 | -9.25 | -5.48473169286 | 168.65 | 183.595 | 141.375 | 27250 | 168.9279724 | SP |
| 52 | 15.64 | 10.8792431831 | 143.76 | 183.595 | 141.375 | 26266 | 165.38417772 | SP |
| 156 | 16.22 | 11.3283978209 | 143.18 | 183.595 | 121.6785 | 32151 | 152.21423571 | SP |
| 260 | 1.61 | 1.02034349452 | 157.79 | 186.5106 | 121.6785 | 45535 | 157.84245526 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 159.4 | -1.06 | -0.66 | 159.46 | 159.94 | 158.141 | 12316 |
| 1745533800 | 160.46 | 2.82 | 1.79 | 157.66999 | 160.63 | 157.11 | 19224 |
| 1745447400 | 157.6368 | 2.01 | 1.29 | 159.4 | 160.5908 | 156.97 | 73592 |
| 1745361000 | 155.6305 | 4.53 | 3.00 | 153.11 | 155.6305 | 153.11 | 13490 |
| 1745274600 | 151.1028 | -1.14 | -0.75 | 151.08 | 152.27 | 150.2189 | 20754 |
| 1744929000 | 152.24019 | -0.14 | -0.09 | 151.88999 | 153.18 | 151.32 | 41561 |
| 1744842600 | 152.3804 | -2.85 | -1.83 | 154.4 | 154.4 | 151 | 123230 |
| 1744756200 | 155.2267 | -0.62 | -0.40 | 156.01 | 156.68 | 154.03 | 19927 |
| 1744669800 | 155.8505 | 3.82 | 2.51 | 154.91999 | 156.46 | 152.97 | 20191 |
| 1744410600 | 152.0302 | 4.19 | 2.83 | 148.37 | 152.12426 | 147.22 | 34526 |
| 1744324200 | 147.84 | -7.31 | -4.71 | 151.53 | 151.53 | 144.27 | 21024 |
| 1744237800 | 155.15 | 9.48 | 6.51 | 143.33 | 155.15 | 141.375 | 33842 |
| 1744151400 | 145.6662 | -6.39 | -4.20 | 156.28 | 156.28 | 144.595 | 65151 |
| 1744065000 | 152.0563 | -0.69 | -0.45 | 148.15 | 156.37 | 145.58 | 55178 |
| 1743805800 | 152.75 | -9.26 | -5.72 | 158.58 | 158.58 | 152.75 | 26687 |
| 1743719400 | 162.0102 | -3.98 | -2.40 | 162.11 | 163.9 | 161.97999 | 13442 |
| 1743633000 | 165.9908 | 1.55 | 0.94 | 163.22 | 165.9908 | 163.22 | 12863 |
| 1743546600 | 164.4417 | -5.67 | -3.33 | 170.05 | 170.05 | 164.4 | 17256 |
| 1743460200 | 170.115 | 5.26 | 3.19 | 167.02 | 171.12 | 165.09 | 17100 |
| 1743201000 | 164.8578 | -1.86 | -1.12 | 166.53 | 166.53 | 164.44 | 8800 |
| 1743114600 | 166.72 | 0.63 | 0.38 | 166.4 | 167.7864 | 166.4 | 8965 |
| 1743028200 | 166.0905 | -2.09 | -1.24 | 168.01 | 168.01 | 165.8 | 11838 |
| 1742941800 | 168.1784 | -2.19 | -1.29 | 170.3 | 170.445 | 167.415 | 8956 |
| 1742855400 | 170.3725 | 2.62 | 1.56 | 168.98 | 170.3937 | 168.98 | 10190 |
| 1742596200 | 167.7546 | 0.74 | 0.44 | 165.86 | 168.00102 | 165.86 | 10708 |
| 1742509800 | 167.0192 | -2.5 | -1.48 | 168.22 | 169.15 | 167.0192 | 8404 |
| 1742423400 | 169.52 | 1.47 | 0.87 | 168.15 | 169.88 | 168.03 | 10281 |
| 1742337000 | 168.055 | -3.59 | -2.09 | 169.7 | 169.7 | 168.055 | 12675 |
| 1742250600 | 171.64 | 2.43 | 1.44 | 169.08 | 171.8 | 168.3829 | 89195 |
| 1741991400 | 169.2074 | 2.27 | 1.36 | 167.88 | 169.8625 | 167.63489 | 18797 |
| 1741905000 | 166.94 | -1.29 | -0.77 | 167.47 | 168.3939 | 166.04329 | 60212 |
| 1741818600 | 168.2323 | -0.23 | -0.14 | 169.21 | 169.64 | 167.72999 | 14532 |
| 1741732200 | 168.46 | -3.03 | -1.77 | 170.83 | 171.3 | 167.22 | 15170 |
| 1741645800 | 171.49 | -2.49 | -1.43 | 171.32 | 173.932 | 170.83 | 28378 |
| 1741390200 | 173.9792 | 0.51 | 0.30 | 173.04 | 175.3709 | 172.1301 | 16114 |
| 1741303800 | 173.4658 | -0.91 | -0.52 | 172.36 | 174.7 | 172.36 | 27971 |
| 1741217400 | 174.3716 | 2.54 | 1.48 | 172.32 | 174.4409 | 172.1207 | 22870 |
| 1741131000 | 171.835 | 0.38 | 0.22 | 170.94 | 173.17 | 170.3363 | 15101 |
| 1741044600 | 171.455 | -4.02 | -2.29 | 175.74 | 175.79 | 171.08 | 13598 |
| 1740785400 | 175.47 | 1.56 | 0.90 | 172.91 | 175.47 | 172.884 | 13545 |
| 1740699000 | 173.91 | -2.06 | -1.17 | 175.59 | 176.74 | 173.23 | 12502 |
| 1740612600 | 175.97 | -1.08 | -0.61 | 176.97 | 177.61 | 175.28 | 9254 |
| 1740526200 | 177.05 | -1.39 | -0.78 | 178.35 | 178.35 | 175.535 | 19144 |
| 1740439800 | 178.44 | 0.54 | 0.30 | 177.5 | 178.895 | 177.5 | 19934 |
| 1740180600 | 177.9 | -0.07 | -0.04 | 178.77 | 179.5405 | 177.025 | 14533 |
| 1740094200 | 177.97 | 0.14 | 0.08 | 178.25 | 178.26 | 177.04 | 26250 |
| 1740007800 | 177.8317 | 1.85 | 1.05 | 175.72 | 177.9899 | 175.72 | 16430 |
| 1739921400 | 175.98 | -0.09 | -0.05 | 177.02 | 177.45 | 175.6765 | 87805 |
| 1739575800 | 176.07 | -0.18 | -0.10 | 176.64 | 177.2217 | 175.41 | 18606 |
| 1739489400 | 176.25 | 2.66 | 1.53 | 174.59 | 176.25 | 173.29 | 11479 |
| 1739403000 | 173.59 | 1.4 | 0.81 | 171.4 | 173.59 | 171 | 22383 |
| 1739316600 | 172.19 | -1.66 | -0.95 | 172.62 | 173.03 | 172.035 | 20390 |
| 1739230200 | 173.85 | -2.68 | -1.52 | 176.82 | 176.82 | 173.85 | 11580 |
| 1738971000 | 176.53 | -3.52 | -1.96 | 179.77 | 179.77 | 176.26 | 19476 |
| 1738884600 | 180.05 | -2.14 | -1.17 | 182.61 | 182.61 | 180.05 | 13239 |
| 1738798200 | 182.19 | 3.16 | 1.77 | 179.31 | 182.6899 | 179.31 | 16980 |
| 1738711800 | 179.03 | 0.32 | 0.18 | 178.7 | 180.64 | 178.2813 | 41107 |
| 1738625400 | 178.71 | -2.03 | -1.12 | 177.64 | 180.155 | 177.2301 | 18571 |
| 1738366200 | 180.74 | -1.1 | -0.60 | 181.92 | 183.595 | 180.544 | 26893 |
| 1738279800 | 181.84 | 2.2 | 1.22 | 180.46 | 182.61 | 180.46 | 20882 |
| 1738193400 | 179.64 | -0.94 | -0.52 | 179.76 | 180.885 | 178.0897 | 21966 |
| 1738107000 | 180.58 | 1.23 | 0.68 | 179.52 | 181.11 | 178.8 | 48096 |
| 1738020600 | 179.355 | 0 | 0.00 | 177.95 | 180.98 | 177.95 | 66510 |
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
