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 | 0.52 | 0.328220665278 | 158.43 | 159.08 | 154.85 | 169664 | 157.20504226 | SP |
| 4 | 8.21 | 5.44646411039 | 150.74 | 159.08 | 150.255 | 154016 | 156.24025065 | SP |
| 12 | 8.37 | 5.55850710586 | 150.58 | 159.08 | 139.86 | 148296 | 149.80556401 | SP |
| 26 | 36.89 | 30.2228412256 | 122.06 | 159.08 | 120.82 | 128482 | 140.71712357 | SP |
| 52 | 52.62 | 49.4874447475 | 106.33 | 159.08 | 105.64 | 113706 | 129.70039824 | SP |
| 156 | 49.63 | 45.3988291255 | 109.32 | 159.08 | 80.63 | 85991 | 110.346146 | SP |
| 260 | 87.25 | 121.687587169 | 71.7 | 159.08 | 42.54 | 80790 | 104.47875955 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 158.94999 | -0.04 | -0.03 | 159.03 | 159.90289 | 158.4156 | 109267 |
| 1739489400 | 158.99 | 2.44 | 1.56 | 158.53 | 159.08 | 157.22999 | 133001 |
| 1739403000 | 156.55 | 0.29 | 0.19 | 155.05 | 156.55 | 154.85 | 173298 |
| 1739316600 | 156.26 | 0.02 | 0.01 | 156.55 | 156.83 | 155.12209 | 115598 |
| 1739230200 | 156.24 | -1.61 | -1.02 | 158.56 | 158.56 | 155.55 | 179916 |
| 1738971000 | 157.85 | -0.2 | -0.13 | 158.43 | 158.93 | 157.61 | 246509 |
| 1738884600 | 158.05 | 1.71 | 1.09 | 157.5 | 158.3389 | 157.18 | 440741 |
| 1738798200 | 156.34 | 1.27 | 0.82 | 155.86 | 156.46 | 154.66 | 181265 |
| 1738711800 | 155.07 | -0.38 | -0.24 | 155.3 | 156.3 | 154.82 | 111938 |
| 1738625400 | 155.44999 | -0.99 | -0.63 | 153.25 | 155.97999 | 152.88 | 222968 |
| 1738366200 | 156.44 | -0.71 | -0.45 | 157.29 | 157.79 | 156.1 | 117004 |
| 1738279800 | 157.15 | 1.92 | 1.24 | 156.33 | 157.76 | 156.16 | 110355 |
| 1738193400 | 155.22999 | -0.19 | -0.12 | 154.94999 | 155.9 | 154.28 | 105087 |
| 1738107000 | 155.41999 | 0.91 | 0.59 | 154.44999 | 155.91999 | 154.07 | 94597 |
| 1738020600 | 154.51 | -1.16 | -0.75 | 154.08 | 154.56 | 152.75 | 109466 |
| 1737761400 | 155.66999 | 1.7 | 1.10 | 154.69 | 156.4241 | 154.69 | 110634 |
| 1737675000 | 153.97 | 0 | 0.00 | 153.97 | 153.97 | 153.97 | 0 |
| 1737588600 | 153.97 | 0.24 | 0.16 | 153.69 | 154.19909 | 153.38 | 109232 |
| 1737502200 | 153.72999 | 2.24 | 1.48 | 152 | 153.72999 | 151.7122 | 104598 |
| 1737156600 | 151.49 | 1.43 | 0.95 | 150.74 | 152.1749 | 150.255 | 106086 |
| 1737070200 | 150.06 | 2.68 | 1.82 | 147.85 | 150.2464 | 147.85 | 84986 |
| 1736983800 | 147.38 | 4.73 | 3.32 | 146.19 | 147.6199 | 146 | 111888 |
| 1736897400 | 142.65 | 1.42 | 1.01 | 142.46 | 143.41999 | 141.7657 | 196362 |
| 1736811000 | 141.22999 | -0.08 | -0.06 | 140.27 | 141.32 | 139.86 | 136597 |
| 1736551800 | 141.31 | -3.96 | -2.73 | 143.81 | 143.81 | 140.8998 | 1242313 |
| 1736379000 | 145.27 | 0.82 | 0.57 | 144.33 | 145.3 | 143.292 | 172704 |
| 1736292600 | 144.44999 | -1.95 | -1.33 | 146.68 | 146.75 | 143.4451 | 91350 |
| 1736206200 | 146.4 | 0.35 | 0.24 | 146.88999 | 147.44999 | 146.13 | 253676 |
| 1735947000 | 146.05 | 1.6 | 1.11 | 145.27 | 146.05 | 144.2052 | 132681 |
| 1735860600 | 144.44999 | 0.35 | 0.24 | 145.3 | 145.86 | 143.46 | 107106 |
| 1735687800 | 144.1 | -0.28 | -0.19 | 145.22 | 145.22 | 143.55 | 61400 |
| 1735601400 | 144.38 | -1.53 | -1.05 | 144.04 | 144.925 | 143.0093 | 53984 |
| 1735342200 | 145.91 | -1.32 | -0.90 | 146.44 | 146.9956 | 144.97 | 37253 |
| 1735255800 | 147.22999 | 0.45 | 0.31 | 146.13 | 147.26 | 145.9956 | 34585 |
| 1735077840 | 146.78 | 2.21 | 1.53 | 145.19999 | 146.78 | 144.69999 | 73958 |
| 1734996600 | 144.57 | 0.51 | 0.35 | 143.47999 | 144.63999 | 142.84 | 144299 |
| 1734737400 | 144.06 | 2.25 | 1.59 | 141.04 | 144.78 | 141.04 | 132672 |
| 1734651000 | 141.81 | -0.29 | -0.20 | 144.16999 | 145.07 | 141.81 | 98352 |
| 1734564600 | 142.1 | -6.02 | -4.06 | 148.4 | 148.51 | 141.88 | 83640 |
| 1734478200 | 148.12 | -2.13 | -1.42 | 149.4 | 149.41 | 147.74 | 342713 |
| 1734391800 | 150.25 | 0.46 | 0.31 | 150.65 | 151.1588 | 150.16 | 253832 |
| 1734132600 | 149.79 | -1.33 | -0.88 | 151.56 | 151.56 | 149.6 | 71127 |
| 1734046200 | 151.12 | 0.07 | 0.05 | 151.41999 | 151.91999 | 151.07 | 71794 |
| 1733959800 | 151.05 | 1.25 | 0.83 | 150.78 | 151.37 | 150.76 | 56297 |
| 1733873400 | 149.8 | -0.97 | -0.64 | 150.69999 | 150.91999 | 149.495 | 52829 |
| 1733787000 | 150.77 | -2.51 | -1.64 | 153.38 | 153.38 | 150.4 | 80125 |
| 1733527800 | 153.28 | 0.85 | 0.56 | 152.61 | 153.4503 | 152.43 | 58592 |
| 1733441400 | 152.43 | -0.86 | -0.56 | 154.06 | 154.38 | 152.32 | 68905 |
| 1733355000 | 153.29 | 1.07 | 0.70 | 152.55 | 153.47 | 152.4 | 61888 |
| 1733268600 | 152.22 | -0.16 | -0.11 | 152.65 | 153.31 | 152.085 | 109521 |
| 1733182200 | 152.38 | -1.03 | -0.67 | 153.66999 | 153.94 | 152.38 | 479388 |
| 1732917840 | 153.41 | -0.17 | -0.11 | 154.37 | 154.5 | 153.25 | 32541 |
| 1732750200 | 153.58 | 0.9 | 0.59 | 153.4 | 154.2854 | 152.715 | 124645 |
| 1732663800 | 152.68 | -0.45 | -0.29 | 152.07 | 152.9365 | 151.305 | 36113 |
| 1732577400 | 153.13 | 1.13 | 0.74 | 153.44 | 153.72999 | 152 | 40960 |
| 1732318200 | 152 | 1.23 | 0.82 | 150.58 | 152.06 | 150.4 | 44616 |
| 1732231800 | 150.77 | 1.13 | 0.76 | 150.94 | 151.525 | 149.52 | 63769 |
| 1732145400 | 149.63999 | -0.09 | -0.06 | 151.06 | 151.16 | 148.33 | 28473 |
| 1732059000 | 149.72999 | -0.35 | -0.23 | 149.27 | 150.3617 | 148.875 | 105499 |
| 1731972600 | 150.08 | 1.37 | 0.92 | 148.96 | 150.4524 | 148.43 | 64581 |
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
