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 | -0.18 | -0.109876693932 | 163.82 | 166.06 | 159.69 | 502443 | 162.70076659 | SP |
| 4 | 4.22 | 2.64709572199 | 159.42 | 171.48 | 150.53 | 669040 | 160.944535 | SP |
| 12 | 47.26 | 40.6083519505 | 116.38 | 171.48 | 112.6 | 701265 | 145.01157413 | SP |
| 26 | 32.8 | 25.0687863039 | 130.84 | 171.48 | 112.6 | 720493 | 134.28904776 | SP |
| 52 | 57.45 | 54.101139467 | 106.19 | 171.48 | 105.36 | 700639 | 129.06707492 | SP |
| 156 | -217.8 | -57.0994127517 | 381.44 | 520.9 | 76.26 | 393145 | 120.81880777 | SP |
| 260 | -229.96 | -58.424796748 | 393.6 | 520.9 | 76.26 | 257064 | 139.70898866 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 164.6 | 4.66 | 2.91 | 163.83 | 165.11 | 162.63999 | 368087 |
| 1781735400 | 159.94 | -1.09 | -0.68 | 162.65 | 163.53 | 159.69 | 555540 |
| 1781649000 | 161.03 | -4.06 | -2.46 | 164.63 | 165.5 | 160.94999 | 433600 |
| 1781562600 | 165.09 | 5.73 | 3.60 | 163.82 | 165.41999 | 163.63 | 652543 |
| 1781303400 | 159.36 | 1.09 | 0.69 | 158.32 | 160.47999 | 156.85 | 635061 |
| 1781217000 | 158.27 | 5.25 | 3.43 | 153.91999 | 158.57 | 152.585 | 1057204 |
| 1781130600 | 153.02 | -3.85 | -2.45 | 154.645 | 157.82499 | 152.76 | 945723 |
| 1781044200 | 156.87 | -2.61 | -1.64 | 160.91999 | 162.13999 | 150.53 | 1094564 |
| 1780957800 | 159.47999 | 2.85 | 1.82 | 160.16999 | 161.31 | 158.63999 | 655993 |
| 1780698600 | 156.63 | -10.41 | -6.23 | 163.66 | 163.75 | 156.08 | 1371986 |
| 1780612200 | 167.04 | -2.51 | -1.48 | 165.04499 | 168.24 | 164.18 | 404198 |
| 1780525800 | 169.55 | -1.44 | -0.84 | 171.4 | 171.48 | 168.4 | 553161 |
| 1780439400 | 170.99 | 1.84 | 1.09 | 169.54 | 170.99 | 168.94 | 394461 |
| 1780353000 | 169.15 | 3.3 | 1.99 | 166.28 | 169.83 | 166.03 | 621121 |
| 1780093800 | 165.85 | 3.18 | 1.95 | 164.38 | 165.93 | 164 | 409931 |
| 1780007400 | 162.66999 | 2.18 | 1.36 | 160.86 | 163.07 | 160.08 | 569764 |
| 1779921000 | 160.49 | -0.57 | -0.35 | 161.47999 | 161.52 | 159.15 | 510295 |
| 1779834600 | 161.06 | 3.87 | 2.46 | 159.41999 | 161.59 | 159.04 | 809495 |
| 1779489000 | 157.19 | 1.38 | 0.89 | 156.87 | 158.19 | 156.63999 | 444693 |
| 1779402600 | 155.81 | 1.18 | 0.76 | 153.79 | 156.26 | 153.7501 | 530863 |
| 1779316200 | 154.63 | 3.01 | 1.99 | 152.6 | 154.65 | 152.13 | 765864 |
| 1779229800 | 151.62 | -1.24 | -0.81 | 151.46 | 153.16999 | 149.96 | 719483 |
| 1779143400 | 152.86 | -1.35 | -0.88 | 154.99 | 154.99 | 151.11 | 1045868 |
| 1778884200 | 154.21 | -2.56 | -1.63 | 154.12 | 156.01 | 152.9122 | 553853 |
| 1778797800 | 156.77 | 2.11 | 1.36 | 154.77 | 157.18 | 154.66999 | 550022 |
| 1778711400 | 154.66 | 1.56 | 1.02 | 154.28 | 155.3 | 147.01 | 1577655 |
| 1778625000 | 153.1 | -2.26 | -1.45 | 153.99 | 154.36 | 149.91 | 456934 |
| 1778538600 | 155.36 | 0.98 | 0.63 | 154.26 | 155.81 | 154.06 | 369828 |
| 1778279400 | 154.38 | 3.98 | 2.65 | 151.47999 | 154.41999 | 151.475 | 403742 |
| 1778193000 | 150.4 | -0.49 | -0.32 | 151.29 | 152.19 | 149.47999 | 485388 |
| 1778106600 | 150.88999 | 3.35 | 2.27 | 149.4 | 150.94 | 148.54 | 507538 |
| 1778020200 | 147.54 | 2.54 | 1.75 | 146.32 | 147.87 | 146.2776 | 281709 |
| 1777933800 | 145 | 0.04 | 0.03 | 145.415 | 145.925 | 144.03 | 387581 |
| 1777674600 | 144.96 | 1.98 | 1.38 | 143.47999 | 145.22 | 143.35 | 665392 |
| 1777588200 | 142.97999 | 1.64 | 1.16 | 142.25 | 143.13 | 139.97999 | 608113 |
| 1777501800 | 141.34 | 1.07 | 0.76 | 140.96 | 141.41 | 140.03 | 585654 |
| 1777415400 | 140.27 | -2.53 | -1.77 | 139.97 | 141.1 | 139.07 | 420257 |
| 1777329000 | 142.8 | 0.06 | 0.04 | 142.63 | 142.83 | 141.44 | 530263 |
| 1777069800 | 142.74 | 3.35 | 2.40 | 141.31 | 142.85 | 140.37 | 452867 |
| 1776983400 | 139.38999 | -2.04 | -1.44 | 140.32 | 141.08 | 137.73419 | 643668 |
| 1776897000 | 141.43 | 3.17 | 2.29 | 139.82 | 141.43 | 139.3 | 865677 |
| 1776810600 | 138.26 | -0.13 | -0.09 | 138.8 | 139.75 | 137.85499 | 733413 |
| 1776724200 | 138.38999 | -0.11 | -0.08 | 138.44 | 138.57 | 137.09 | 1155978 |
| 1776465000 | 138.5 | 1.9 | 1.39 | 137.97 | 138.66 | 137.495 | 745984 |
| 1776378600 | 136.6 | 1.35 | 1.00 | 135.94 | 136.85 | 134.81 | 554444 |
| 1776292200 | 135.25 | 2.45 | 1.84 | 133.32 | 135.33 | 133.12 | 915952 |
| 1776205800 | 132.8 | 2.3 | 1.76 | 131.62 | 132.8 | 131.26499 | 661533 |
| 1776119400 | 130.5 | 2.8 | 2.19 | 127.4 | 130.53 | 127.4 | 500689 |
| 1775860200 | 127.7 | 0.53 | 0.42 | 127.87 | 128.4 | 127.32 | 400035 |
| 1775773800 | 127.17 | 0.26 | 0.20 | 127.02 | 127.24 | 125.66 | 1144816 |
| 1775687400 | 126.91 | 4.12 | 3.36 | 128.07 | 128.46 | 125.875 | 920882 |
| 1775601000 | 122.79 | 1 | 0.82 | 121.56 | 122.86 | 120.01 | 1218371 |
| 1775514600 | 121.79 | 0.61 | 0.50 | 121.58 | 122.275 | 120.955 | 970987 |
| 1775169000 | 121.18 | 0.88 | 0.73 | 117.58 | 121.22 | 117.18 | 663071 |
| 1775082600 | 120.3 | 1.79 | 1.51 | 119.74 | 121.31 | 119.415 | 857021 |
| 1774996200 | 118.51 | 5.2 | 4.59 | 114.93 | 118.67 | 114.88 | 1364653 |
| 1774909800 | 113.31 | -1.94 | -1.68 | 116.38 | 116.59 | 112.6 | 1268605 |
| 1774650600 | 115.25 | -2.52 | -2.14 | 116.8 | 117.0228 | 114.94 | 1632606 |
| 1774564200 | 117.77 | -3.91 | -3.21 | 120.11 | 120.635 | 117.69 | 864889 |
| 1774477800 | 121.68 | 0.55 | 0.45 | 122.24 | 122.66 | 121.14 | 982706 |
| 1774391400 | 121.13 | -1.31 | -1.07 | 121.53 | 122.01 | 120.5 | 1408038 |
| 1774305000 | 122.44 | 1.87 | 1.55 | 122.58 | 124.11 | 121.71 | 1121179 |
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.
