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 | 3.14 | 2.26306306306 | 138.75 | 143.64 | 138 | 211474 | 141.52966456 | SP |
| 4 | 1.9 | 1.35723980284 | 139.99 | 144.4601 | 137.67 | 232243 | 141.96933016 | SP |
| 12 | 16.58 | 13.2311866571 | 125.31 | 144.4601 | 121.12 | 283815 | 135.57234977 | SP |
| 26 | 10.26 | 7.79457570463 | 131.63 | 144.4601 | 121.12 | 311187 | 133.26057503 | SP |
| 52 | 24.47 | 20.8397206609 | 117.42 | 144.4601 | 116.62 | 332505 | 130.10729709 | SP |
| 156 | 55.68 | 64.5864748869 | 86.21 | 144.4601 | 80.74 | 292903 | 112.49273819 | SP |
| 260 | 57.97 | 69.077693041 | 83.92 | 144.4601 | 69.5149 | 349017 | 97.69892615 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 141.88999 | 1.32 | 0.94 | 142.19999 | 142.19999 | 141.495 | 131829 |
| 1781735400 | 140.57 | -1.95 | -1.37 | 142.54 | 142.77 | 140.25 | 222944 |
| 1781649000 | 142.52 | -0.7 | -0.49 | 143.32 | 143.465 | 142.44 | 194073 |
| 1781562600 | 143.22 | 2.12 | 1.50 | 142.91999 | 143.63999 | 142.8089 | 220127 |
| 1781303400 | 141.1 | 0.7 | 0.50 | 140.86 | 141.54 | 139.915 | 177689 |
| 1781217000 | 140.4 | 2.26 | 1.64 | 138.75 | 140.78 | 138 | 242539 |
| 1781130600 | 138.13999 | -2.23 | -1.59 | 139.66 | 140.53 | 138.12 | 282456 |
| 1781044200 | 140.37 | -0.14 | -0.10 | 141.33 | 142.03 | 137.66999 | 340676 |
| 1780957800 | 140.51 | 0.14 | 0.10 | 141.36 | 141.72999 | 140.49 | 242343 |
| 1780698600 | 140.37 | -3.52 | -2.45 | 142.94 | 143.1311 | 140.07 | 182312 |
| 1780612200 | 143.88999 | 0.66 | 0.46 | 142.99 | 144.09 | 142.94 | 188187 |
| 1780525800 | 143.22999 | -0.96 | -0.67 | 143.86 | 143.99 | 143.16 | 217361 |
| 1780439400 | 144.19 | 0.2 | 0.14 | 143.97 | 144.4601 | 143.84 | 443436 |
| 1780353000 | 143.99 | 0.44 | 0.31 | 143.29 | 144.4 | 143.29 | 181089 |
| 1780093800 | 143.55 | 0.21 | 0.15 | 143.5 | 143.9501 | 143.365 | 387867 |
| 1780007400 | 143.34 | 0.82 | 0.58 | 142.38999 | 143.44 | 142.26 | 144289 |
| 1779921000 | 142.52 | 0.04 | 0.03 | 142.49 | 142.7001 | 142.2301 | 166288 |
| 1779834600 | 142.47999 | 0.91 | 0.64 | 142.34 | 142.8 | 142.11 | 215767 |
| 1779489000 | 141.57 | 0.67 | 0.48 | 141.52 | 142.16999 | 141.37 | 187221 |
| 1779402600 | 140.9 | 0.31 | 0.22 | 139.99 | 141.26 | 139.82 | 175618 |
| 1779316200 | 140.59 | 1.48 | 1.06 | 139.44999 | 140.705 | 139.16999 | 604496 |
| 1779229800 | 139.11 | -0.94 | -0.67 | 139.34 | 139.82 | 138.7977 | 167533 |
| 1779143400 | 140.05 | 0.05 | 0.04 | 140.22 | 140.525 | 139.165 | 211770 |
| 1778884200 | 140 | -1.67 | -1.18 | 140.59 | 140.785 | 139.85 | 234636 |
| 1778797800 | 141.66999 | 1.12 | 0.80 | 140.88999 | 141.91 | 140.88999 | 210221 |
| 1778711400 | 140.55 | 0.76 | 0.54 | 139.81 | 140.79 | 139.35 | 158453 |
| 1778625000 | 139.79 | -0.2 | -0.14 | 139.55 | 139.91999 | 138.65 | 211317 |
| 1778538600 | 139.99 | 0.13 | 0.09 | 139.55 | 140.275 | 139.44999 | 136885 |
| 1778279400 | 139.86 | 0.78 | 0.56 | 139.6 | 139.977 | 139.6 | 131078 |
| 1778193000 | 139.08 | -0.67 | -0.48 | 139.88 | 140.03 | 138.87 | 178037 |
| 1778106600 | 139.75 | 1.67 | 1.21 | 138.88 | 139.84 | 138.72999 | 140794 |
| 1778020200 | 138.08 | 1.04 | 0.76 | 137.69 | 138.32 | 137.69 | 382588 |
| 1777933800 | 137.04 | -0.48 | -0.35 | 137.35 | 137.8299 | 136.47999 | 204470 |
| 1777674600 | 137.52 | 0.49 | 0.36 | 137.68 | 138.27 | 137.5 | 152726 |
| 1777588200 | 137.03 | 1.05 | 0.77 | 136.36 | 137.28 | 135.68 | 161836 |
| 1777501800 | 135.97999 | -0.1 | -0.07 | 136.02 | 136.095 | 135.41999 | 382789 |
| 1777415400 | 136.08 | -0.71 | -0.52 | 136.22 | 136.35 | 135.71 | 168290 |
| 1777329000 | 136.79 | 0.27 | 0.20 | 136.24 | 136.9 | 136.24 | 208600 |
| 1777069800 | 136.52 | 0.69 | 0.51 | 136.09 | 136.62 | 135.669 | 173000 |
| 1776983400 | 135.83 | -0.61 | -0.45 | 136.11 | 136.51 | 134.54 | 276499 |
| 1776897000 | 136.44 | 1 | 0.74 | 136.31 | 136.49 | 136.02 | 632207 |
| 1776810600 | 135.44 | -0.76 | -0.56 | 136.56 | 136.82499 | 135.195 | 217198 |
| 1776724200 | 136.19999 | -0.12 | -0.09 | 136.01 | 136.375 | 135.745 | 408024 |
| 1776465000 | 136.32 | 1.74 | 1.29 | 135.55 | 136.79 | 135.55 | 229251 |
| 1776378600 | 134.58 | 0.28 | 0.21 | 134.44 | 134.79 | 134.085 | 1106527 |
| 1776292200 | 134.3 | 0.99 | 0.74 | 133.51 | 134.34 | 133.31 | 284974 |
| 1776205800 | 133.31 | 1.53 | 1.16 | 132.16 | 133.31 | 132.13999 | 440782 |
| 1776119400 | 131.78 | 1.43 | 1.10 | 129.96 | 131.78 | 129.88 | 181595 |
| 1775860200 | 130.35 | -0.32 | -0.24 | 130.94999 | 130.94999 | 130.235 | 154664 |
| 1775773800 | 130.66999 | 0.64 | 0.49 | 129.81 | 130.8799 | 129.57749 | 166945 |
| 1775687400 | 130.03 | 3.15 | 2.48 | 130.16999 | 130.25 | 129.28 | 220828 |
| 1775601000 | 126.88 | -0.06 | -0.05 | 126.54 | 126.91 | 125.48 | 214768 |
| 1775514600 | 126.94 | 0.67 | 0.53 | 126.25 | 127.05 | 126.25 | 171038 |
| 1775169000 | 126.27 | 0.17 | 0.13 | 124.47 | 126.75 | 124.2 | 1550377 |
| 1775082600 | 126.1 | 0.97 | 0.78 | 125.76 | 126.72 | 125.631 | 217188 |
| 1774996200 | 125.13 | 3.5 | 2.88 | 122.97 | 125.305 | 122.77 | 346246 |
| 1774909800 | 121.63 | -0.4 | -0.33 | 123.05 | 123.205 | 121.12 | 319872 |
| 1774650600 | 122.03 | -2.16 | -1.74 | 123.65 | 123.65 | 121.82 | 434300 |
| 1774564200 | 124.19 | -2.11 | -1.67 | 125.31 | 126.01 | 124.1 | 259598 |
| 1774477800 | 126.3 | 0.41 | 0.33 | 126.62 | 126.99 | 125.75 | 252108 |
| 1774391400 | 125.89 | -0.42 | -0.33 | 125.52 | 126.54 | 125.14 | 311133 |
| 1774305000 | 126.31 | 1.35 | 1.08 | 126.82 | 127.7351 | 126.06 | 327431 |
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.
