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 | -1.01 | -0.689090536945 | 146.57 | 147.52 | 142.915 | 2712328 | 145.29295237 | SP |
| 4 | 2.67 | 1.86857022885 | 142.89 | 149.35 | 140.33 | 4396596 | 144.89984356 | SP |
| 12 | 11.42 | 8.51349336514 | 134.14 | 149.35 | 132.695 | 4118426 | 139.8091616 | SP |
| 26 | 19.71 | 15.6615017878 | 125.85 | 149.35 | 119.775 | 5472085 | 131.57297219 | SP |
| 52 | 32.56 | 28.814159292 | 113 | 149.35 | 107.085 | 5166112 | 124.9659805 | SP |
| 156 | 47.33 | 48.1828362008 | 98.23 | 149.35 | 87.3201 | 4482907 | 113.61117039 | SP |
| 260 | 34.34 | 30.8757417731 | 111.22 | 149.35 | 86.4 | 4393500 | 109.01748701 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 145.47 | 1.78 | 1.24 | 144.66999 | 145.88 | 144.41999 | 2087989 |
| 1783549800 | 143.69 | -1.7 | -1.17 | 144.47999 | 144.88999 | 142.915 | 2948072 |
| 1783463400 | 145.38999 | -1.42 | -0.97 | 146.69 | 147.08 | 145.02 | 3142980 |
| 1783377000 | 146.81 | 0.33 | 0.23 | 146.57 | 147.52 | 146.56 | 2670270 |
| 1783031400 | 146.47999 | -1.06 | -0.72 | 148.13999 | 148.63999 | 145.245 | 4004969 |
| 1782945000 | 147.54 | -0.77 | -0.52 | 147.99 | 149.35 | 147.47 | 4657978 |
| 1782858600 | 148.31 | 0.95 | 0.64 | 147.27 | 148.565 | 146.69999 | 3857526 |
| 1782772200 | 147.36 | -0.05 | -0.03 | 147.12 | 147.54 | 145.68 | 6675378 |
| 1782513000 | 147.41 | 1.14 | 0.78 | 145.52 | 147.6 | 145.44999 | 6012582 |
| 1782426600 | 146.27 | 1.85 | 1.28 | 145.41999 | 147.19 | 145.32 | 4238219 |
| 1782340200 | 144.41999 | 1.65 | 1.16 | 143.13999 | 145.33 | 143.06 | 7783414 |
| 1782253800 | 142.77 | -0.49 | -0.34 | 141.63 | 143.46 | 141.41 | 2780549 |
| 1782167400 | 143.26 | 0.05 | 0.03 | 143.26499 | 143.99 | 143.03 | 3106806 |
| 1781821800 | 143.21 | 2.54 | 1.81 | 142.66999 | 143.415 | 141.945 | 5812695 |
| 1781735400 | 140.66999 | -1.95 | -1.37 | 142.75 | 143.56 | 140.33 | 5841183 |
| 1781649000 | 142.62 | -0.77 | -0.54 | 143.86 | 144.57 | 142.32 | 6071760 |
| 1781562600 | 143.38999 | -0.28 | -0.19 | 144.35 | 145.06 | 143.13 | 3878700 |
| 1781303400 | 143.66999 | 1.38 | 0.97 | 142.88999 | 144.68 | 142.47999 | 3567652 |
| 1781217000 | 142.29 | 3.39 | 2.44 | 140.13 | 142.405 | 139.485 | 5762017 |
| 1781130600 | 138.9 | -0.99 | -0.71 | 139.81 | 141.52 | 138.84 | 5042889 |
| 1781044200 | 139.88999 | 1.31 | 0.95 | 139.72 | 141.85 | 137.085 | 6007287 |
| 1780957800 | 138.58 | 0.9 | 0.65 | 139.04 | 139.85 | 138.49 | 4043092 |
| 1780698600 | 137.68 | -2.58 | -1.84 | 139.61 | 139.9 | 137.16999 | 3276916 |
| 1780612200 | 140.26 | 1.81 | 1.31 | 138.88 | 140.4493 | 138.61 | 3077801 |
| 1780525800 | 138.44999 | -1.24 | -0.89 | 139.12 | 139.28 | 138.148 | 2606667 |
| 1780439400 | 139.69 | 1.23 | 0.89 | 138.38999 | 139.8 | 138.27 | 4103805 |
| 1780353000 | 138.46 | -0.2 | -0.14 | 137.74 | 138.68 | 137.09 | 5986583 |
| 1780093800 | 138.66 | -1.06 | -0.76 | 139.41 | 139.57 | 138.5 | 4726291 |
| 1780007400 | 139.72 | 0.1 | 0.07 | 139.08 | 139.91 | 138.44999 | 3454238 |
| 1779921000 | 139.62 | 0.03 | 0.02 | 139.93 | 140.53 | 139.4 | 2692494 |
| 1779834600 | 139.59 | 2.19 | 1.59 | 138.34 | 139.62 | 138.26499 | 5276679 |
| 1779489000 | 137.4 | 1.13 | 0.83 | 136.8 | 137.69999 | 136.41999 | 2501569 |
| 1779402600 | 136.27 | 0.41 | 0.30 | 134.99 | 136.74 | 134 | 3596670 |
| 1779316200 | 135.86 | 2.7 | 2.03 | 133.71 | 135.91 | 132.88999 | 4151089 |
| 1779229800 | 133.16 | -1.24 | -0.92 | 133.97999 | 134.07 | 132.695 | 4170044 |
| 1779143400 | 134.4 | 0.47 | 0.35 | 134.62 | 135.46 | 133.925 | 3469394 |
| 1778884200 | 133.93 | -2.21 | -1.62 | 134.94 | 135.095 | 133.84 | 3820169 |
| 1778797800 | 136.13999 | 0.86 | 0.64 | 136.12 | 136.97999 | 135.66 | 2342529 |
| 1778711400 | 135.28 | -0.51 | -0.38 | 135.94 | 135.94 | 134.69999 | 3178881 |
| 1778625000 | 135.79 | -1.56 | -1.14 | 137.07 | 137.0891 | 134.49 | 3817223 |
| 1778538600 | 137.35 | -1 | -0.72 | 138.69 | 139.05 | 137.21 | 2455791 |
| 1778279400 | 138.35 | 0.71 | 0.52 | 138.28 | 138.66999 | 137.6 | 2350907 |
| 1778193000 | 137.63999 | -1.29 | -0.93 | 139.28 | 139.49 | 137.46 | 3938547 |
| 1778106600 | 138.93 | 0.82 | 0.59 | 138.85 | 139.115 | 138.03 | 2727941 |
| 1778020200 | 138.11 | 1.94 | 1.42 | 136.82 | 138.455 | 136.71 | 2421759 |
| 1777933800 | 136.16999 | -1.27 | -0.92 | 137.01 | 137.69999 | 135.485 | 3226695 |
| 1777674600 | 137.44 | 0.34 | 0.25 | 137.61 | 137.86 | 136.66 | 3446869 |
| 1777588200 | 137.1 | 2.37 | 1.76 | 135.16 | 137.38999 | 134.88999 | 4431375 |
| 1777501800 | 134.72999 | -1.06 | -0.78 | 135.76 | 135.99 | 134.27 | 5047599 |
| 1777415400 | 135.79 | -0.77 | -0.56 | 136.63999 | 137.28 | 135.35 | 5098022 |
| 1777329000 | 136.56 | 0.26 | 0.19 | 136.56 | 137.34 | 136.22999 | 2849209 |
| 1777069800 | 136.3 | 0.73 | 0.54 | 136.22 | 136.66999 | 135.09 | 5485700 |
| 1776983400 | 135.57 | -0.05 | -0.04 | 135.76 | 136.22 | 133.96 | 4060416 |
| 1776897000 | 135.62 | 0.54 | 0.40 | 136.38999 | 136.54 | 135.1209 | 3269859 |
| 1776810600 | 135.08 | -1.07 | -0.79 | 136.36 | 137.29 | 134.785 | 9652025 |
| 1776724200 | 136.15 | 0.76 | 0.56 | 134.82 | 136.31 | 134.78 | 3455863 |
| 1776465000 | 135.38999 | 2.7 | 2.03 | 134.13999 | 136.53 | 133.77 | 4588636 |
| 1776378600 | 132.69 | 0.43 | 0.33 | 132.1 | 133.03 | 132.03 | 3678612 |
| 1776292200 | 132.26 | -0.17 | -0.13 | 132.22999 | 132.52 | 131.66 | 2779222 |
| 1776205800 | 132.43 | 0.62 | 0.47 | 132.27 | 132.845 | 131.55 | 4822289 |
| 1776119400 | 131.81 | 1.62 | 1.24 | 129.74 | 131.865 | 129.5 | 3427353 |
| 1775860200 | 130.19 | -0.56 | -0.43 | 131.05 | 131.05 | 129.78 | 2646895 |
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.
