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 | -4.82 | -3.24229786089 | 148.66 | 149.569 | 138.935 | 215109 | 144.22299492 | SP |
| 4 | 2.15 | 1.51739713459 | 141.69 | 149.569 | 131.615 | 267112 | 141.32336866 | SP |
| 12 | 32.71 | 29.4339962206 | 111.13 | 149.569 | 109.4601 | 221833 | 133.58898972 | SP |
| 26 | 38.15 | 36.0961301921 | 105.69 | 149.569 | 102.9 | 211065 | 122.6201245 | SP |
| 52 | 54.31 | 60.6612308723 | 89.53 | 149.569 | 87.45 | 161183 | 114.75356673 | SP |
| 156 | 88.25 | 158.751574024 | 55.59 | 149.569 | 49.468 | 86175 | 99.88412171 | SP |
| 260 | 93.341 | 184.837323511 | 50.499 | 149.569 | 48.81 | 81262 | 98.67486368 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 140.79 | -4.04 | -2.79 | 141.34 | 142.15 | 140.065 | 129388 |
| 1782426600 | 144.83 | 3.67 | 2.60 | 145.94 | 145.94 | 141.68 | 173235 |
| 1782340200 | 141.16 | -0.41 | -0.29 | 142.21 | 142.87 | 139.58789 | 239198 |
| 1782253800 | 141.57 | -7.27 | -4.88 | 140.99 | 143.38999 | 140.51 | 191542 |
| 1782167400 | 148.84 | 1.63 | 1.11 | 148.66 | 149.56899 | 147.895 | 342182 |
| 1781821800 | 147.21 | 4.71 | 3.31 | 146.47 | 147.55 | 145.51 | 146870 |
| 1781735400 | 142.5 | -0.42 | -0.29 | 144.93 | 146.08 | 142.5 | 240970 |
| 1781649000 | 142.91999 | -2.22 | -1.53 | 145.77 | 146.75 | 142.76 | 130366 |
| 1781562600 | 145.13999 | 4.78 | 3.41 | 144.81 | 145.36 | 143.91999 | 194073 |
| 1781303400 | 140.36 | 1.01 | 0.72 | 139.28 | 140.91999 | 138.41 | 138078 |
| 1781217000 | 139.35 | 6.94 | 5.24 | 134.33 | 139.6299 | 134.07 | 173580 |
| 1781130600 | 132.41 | -4.08 | -2.99 | 134.74 | 136.62 | 132.13999 | 303134 |
| 1781044200 | 136.49 | -1 | -0.73 | 139.69999 | 140.385 | 131.615 | 313093 |
| 1780957800 | 137.49 | 2.58 | 1.91 | 138.21 | 138.7199 | 136.68 | 263807 |
| 1780698600 | 134.91 | -9.67 | -6.69 | 141.09 | 141.09 | 134.15 | 788630 |
| 1780612200 | 144.58 | -1.71 | -1.17 | 142.6 | 145.22 | 141.665 | 446872 |
| 1780525800 | 146.29 | -0.4 | -0.27 | 146.77 | 147.05 | 144.82419 | 206772 |
| 1780439400 | 146.69 | 3.07 | 2.14 | 144.15 | 146.72999 | 144.15 | 508619 |
| 1780353000 | 143.62 | 1.4 | 0.98 | 141.69 | 144.21 | 141.51499 | 144725 |
| 1780093800 | 142.22 | 0.7 | 0.49 | 142.32 | 142.835 | 140.8 | 139111 |
| 1780007400 | 141.52 | 1.62 | 1.16 | 140.3 | 142.07 | 139.07499 | 193912 |
| 1779921000 | 139.9 | -1.32 | -0.93 | 141.66999 | 141.66999 | 138.665 | 123453 |
| 1779834600 | 141.22 | 4.37 | 3.19 | 139.66999 | 141.38 | 139.255 | 259732 |
| 1779489000 | 136.85 | 1.27 | 0.94 | 136.84 | 137.66 | 136.3525 | 141706 |
| 1779402600 | 135.58 | 1.87 | 1.40 | 133.09 | 135.94 | 133.09 | 148449 |
| 1779316200 | 133.71 | 3.52 | 2.70 | 131.34 | 133.71 | 131.34 | 186893 |
| 1779229800 | 130.19 | -1.41 | -1.07 | 129.16 | 131.3294 | 127.67 | 534618 |
| 1779143400 | 131.6 | -1.41 | -1.06 | 134.37 | 134.37 | 129.965 | 134274 |
| 1778884200 | 133.01 | -3.71 | -2.71 | 133.63999 | 134.02 | 132.36 | 166040 |
| 1778797800 | 136.72 | 0.21 | 0.15 | 136.01 | 137 | 135.44999 | 167266 |
| 1778711400 | 136.51 | 2.51 | 1.88 | 136.13999 | 136.88999 | 134.10499 | 143502 |
| 1778625000 | 133.995 | -2.27 | -1.66 | 134.69 | 134.88 | 131.07 | 152045 |
| 1778538600 | 136.26 | 1.8 | 1.34 | 134.13999 | 136.62 | 134.13999 | 148267 |
| 1778279400 | 134.46 | 3.06 | 2.33 | 133.37 | 134.59 | 133.115 | 126150 |
| 1778193000 | 131.4 | -2.71 | -2.02 | 134.44 | 134.44 | 130.77 | 657199 |
| 1778106600 | 134.11 | 3.63 | 2.78 | 132.53 | 134.13 | 131.84 | 169917 |
| 1778020200 | 130.47999 | 2.32 | 1.81 | 129.59 | 130.77 | 129.41 | 464239 |
| 1777933800 | 128.16 | -0.25 | -0.19 | 128.86 | 129.12 | 127.115 | 123297 |
| 1777674600 | 128.41 | 0.35 | 0.27 | 127.92 | 128.77 | 127.5 | 163094 |
| 1777588200 | 128.06 | 3.84 | 3.09 | 125.97 | 128.15 | 125.3 | 115203 |
| 1777501800 | 124.22 | 0.27 | 0.22 | 124.79 | 124.79 | 123.33 | 143504 |
| 1777415400 | 123.95 | -2.82 | -2.22 | 124.31 | 125.03 | 122.575 | 221332 |
| 1777329000 | 126.77 | -0.44 | -0.35 | 127.45 | 127.62 | 125.755 | 178686 |
| 1777069800 | 127.21 | 2.05 | 1.64 | 126.87 | 127.91 | 125.895 | 198045 |
| 1776983400 | 125.16 | -0.22 | -0.18 | 125.07 | 126.52 | 123.755 | 188092 |
| 1776897000 | 125.38 | 2.39 | 1.94 | 124.95 | 125.47 | 124.145 | 152096 |
| 1776810600 | 122.99 | -1.08 | -0.87 | 124.46 | 124.89 | 122.55 | 126677 |
| 1776724200 | 124.07 | -0.32 | -0.26 | 124.17 | 124.2 | 123.21 | 91943 |
| 1776465000 | 124.39 | 2.06 | 1.68 | 123.58 | 124.79 | 123.3 | 254083 |
| 1776378600 | 122.33 | 0.72 | 0.59 | 121.88 | 122.55 | 121.3672 | 171766 |
| 1776292200 | 121.61 | -0.69 | -0.56 | 121.58 | 121.68 | 120.46 | 133997 |
| 1776205800 | 122.3 | 1.79 | 1.49 | 121.67 | 122.3 | 120.89 | 312666 |
| 1776119400 | 120.51 | 1.61 | 1.35 | 118.42 | 120.56 | 118.38 | 184166 |
| 1775860200 | 118.9 | 0.68 | 0.58 | 119.02 | 119.45 | 118.465 | 278407 |
| 1775773800 | 118.22 | 0.63 | 0.54 | 117.12 | 118.55 | 117.015 | 142463 |
| 1775687400 | 117.59 | 5.74 | 5.13 | 117.43 | 118.068 | 116.24 | 236984 |
| 1775601000 | 111.85 | 0.61 | 0.55 | 110.66 | 111.98 | 109.4601 | 136402 |
| 1775514600 | 111.24 | 0.71 | 0.64 | 111.13 | 111.57 | 110.415 | 181517 |
| 1775169000 | 110.53 | -0.33 | -0.30 | 107.49 | 111.37 | 107.3915 | 238262 |
| 1775082600 | 110.86 | 2.3 | 2.12 | 109.62 | 111.93 | 109.62 | 174100 |
| 1774996200 | 108.56 | 5.2 | 5.03 | 104.68 | 108.61 | 104.68 | 263274 |
| 1774909800 | 103.36 | -2.46 | -2.32 | 107.13 | 107.18 | 102.9 | 209797 |
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.
