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 | -0.93 | -0.565246459612 | 164.53 | 164.79 | 162.5732 | 269567 | 163.57318221 | SP |
| 4 | 2.57 | 1.59597590511 | 161.03 | 166.02 | 160.83 | 309694 | 163.18364641 | SP |
| 12 | 13.74 | 9.16855732017 | 149.86 | 166.02 | 149.26 | 246680 | 158.07847166 | SP |
| 26 | 18.63 | 12.8509346761 | 144.97 | 166.02 | 142.18 | 268218 | 152.37529841 | SP |
| 52 | 31.37 | 23.7238145655 | 132.23 | 166.02 | 128.84 | 262014 | 144.70669122 | SP |
| 156 | 60.43 | 58.5732286517 | 103.17 | 166.02 | 96.77 | 230695 | 129.28440322 | SP |
| 260 | 63.56 | 63.5345861655 | 100.04 | 166.02 | 89.38 | 236967 | 117.77457973 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 163.6 | 0.4 | 0.25 | 163.21 | 163.77 | 162.74 | 186287 |
| 1783636200 | 163.19999 | 0.58 | 0.36 | 163.44 | 163.9249 | 163 | 227129 |
| 1783549800 | 162.62 | -1.49 | -0.91 | 163.26 | 163.52 | 162.5732 | 271238 |
| 1783463400 | 164.11 | -0.1 | -0.06 | 164.59 | 164.79 | 163.57 | 259909 |
| 1783377000 | 164.21 | 0.18 | 0.11 | 164.53 | 164.705 | 163.785 | 319991 |
| 1783031400 | 164.03 | 1.39 | 0.85 | 163.63999 | 164.31 | 162.615 | 261222 |
| 1782945000 | 162.63999 | -0.81 | -0.50 | 162.54 | 163.6 | 162.15 | 424829 |
| 1782858600 | 163.44999 | -0.29 | -0.18 | 163.66 | 163.94999 | 163.22999 | 292775 |
| 1782772200 | 163.74 | 0.54 | 0.33 | 163.63999 | 163.80359 | 162.22 | 495998 |
| 1782513000 | 163.19999 | -1.82 | -1.10 | 163.66 | 164.555 | 163.13 | 247061 |
| 1782426600 | 165.02 | 2.43 | 1.49 | 164.91 | 166.02 | 164.6651 | 312927 |
| 1782340200 | 162.59 | -0.1 | -0.06 | 162.88 | 163.18969 | 161.86 | 266582 |
| 1782253800 | 162.69 | -1.35 | -0.82 | 162.49 | 163.31 | 161.725 | 323694 |
| 1782167400 | 164.04 | 1.77 | 1.09 | 163.15 | 164.07 | 163.15 | 248020 |
| 1781821800 | 162.27 | 0.31 | 0.19 | 163.51 | 163.598 | 162.19 | 254990 |
| 1781735400 | 161.96 | -1.04 | -0.64 | 163.19999 | 163.85 | 161.63999 | 497622 |
| 1781649000 | 163 | -0.09 | -0.06 | 163.66 | 164.4 | 162.87 | 291049 |
| 1781562600 | 163.09 | 0.95 | 0.59 | 163.15 | 163.72 | 162.91999 | 276808 |
| 1781303400 | 162.13999 | 1.44 | 0.90 | 161.03 | 162.49 | 160.83 | 302651 |
| 1781217000 | 160.69999 | 2.87 | 1.82 | 158.83 | 161.3388 | 158.74 | 359628 |
| 1781130600 | 157.83 | -1.42 | -0.89 | 159.06 | 159.94 | 157.75 | 307295 |
| 1781044200 | 159.25 | 0.76 | 0.48 | 159.33 | 159.83 | 157.01 | 274994 |
| 1780957800 | 158.49 | 0.76 | 0.48 | 158.93 | 159.5138 | 158.3 | 246312 |
| 1780698600 | 157.72999 | -2.33 | -1.46 | 159.54 | 159.72999 | 157.69 | 251924 |
| 1780612200 | 160.06 | 1.23 | 0.77 | 159.37 | 160.395 | 159.37 | 323225 |
| 1780525800 | 158.83 | 0.13 | 0.08 | 158.53 | 159.32 | 158.24 | 216593 |
| 1780439400 | 158.69999 | 1.4 | 0.89 | 157.16 | 158.875 | 157.16 | 182733 |
| 1780353000 | 157.3 | -0.29 | -0.18 | 157.03 | 157.58 | 156.89599 | 200444 |
| 1780093800 | 157.59 | 0.06 | 0.04 | 158 | 158 | 157.41 | 158670 |
| 1780007400 | 157.53 | -0.23 | -0.15 | 157.76 | 158.1395 | 157.08 | 187387 |
| 1779921000 | 157.76 | -0.12 | -0.08 | 158.37 | 158.37 | 157.29 | 160126 |
| 1779834600 | 157.88 | 0.92 | 0.59 | 157.91 | 158.27 | 157.55 | 164897 |
| 1779489000 | 156.96 | 1.24 | 0.80 | 156.46 | 157.455 | 156.3828 | 143909 |
| 1779402600 | 155.72 | 0.4 | 0.26 | 154.85 | 155.81 | 154.05 | 194339 |
| 1779316200 | 155.32 | 0.73 | 0.47 | 155.02 | 155.6 | 154.465 | 179868 |
| 1779229800 | 154.59 | -0.06 | -0.04 | 154.06 | 155.44999 | 153.745 | 224728 |
| 1779143400 | 154.65 | 0.62 | 0.40 | 154.44999 | 154.74 | 153.7501 | 236353 |
| 1778884200 | 154.03 | -1.6 | -1.03 | 155.01 | 155.09 | 154.03 | 146976 |
| 1778797800 | 155.63 | 0.47 | 0.30 | 155.74 | 156.13 | 155.51 | 172382 |
| 1778711400 | 155.16 | 0.14 | 0.09 | 155.13999 | 155.46 | 154.57 | 156850 |
| 1778625000 | 155.02 | 0.22 | 0.14 | 154.57 | 155.29 | 153.6345 | 192614 |
| 1778538600 | 154.8 | 1 | 0.65 | 154.62 | 155.01 | 154.3 | 177725 |
| 1778279400 | 153.8 | 1.15 | 0.75 | 153.4 | 154.0499 | 153.26 | 179195 |
| 1778193000 | 152.65 | -1.31 | -0.85 | 153.51 | 153.62 | 152.3 | 202673 |
| 1778106600 | 153.96 | 1.23 | 0.81 | 153.54 | 154.21 | 153.31 | 403986 |
| 1778020200 | 152.72999 | 1.59 | 1.05 | 151.77 | 153.03989 | 151.68 | 149876 |
| 1777933800 | 151.13999 | -0.99 | -0.65 | 151.77 | 152.4696 | 151 | 254616 |
| 1777674600 | 152.13 | -0.59 | -0.39 | 152.91 | 153.41999 | 152.13 | 170913 |
| 1777588200 | 152.72 | 2.33 | 1.55 | 150.57 | 152.895 | 150.57 | 181589 |
| 1777501800 | 150.38999 | 0.32 | 0.21 | 150.07 | 150.44 | 149.75 | 212607 |
| 1777415400 | 150.07 | 0.06 | 0.04 | 150.65 | 150.79 | 149.82 | 171892 |
| 1777329000 | 150.01 | -0.07 | -0.05 | 150.01 | 150.915 | 149.81 | 180060 |
| 1777069800 | 150.08 | -0.48 | -0.32 | 150.97 | 151 | 149.89009 | 231796 |
| 1776983400 | 150.56 | 1.08 | 0.72 | 149.56 | 150.69 | 149.465 | 219592 |
| 1776897000 | 149.47999 | 0.04 | 0.03 | 150.25 | 150.41999 | 149.29 | 190780 |
| 1776810600 | 149.44 | -1.08 | -0.72 | 150.9 | 150.94 | 149.26 | 460464 |
| 1776724200 | 150.52 | -0.11 | -0.07 | 150.65 | 151.08 | 150.28 | 229772 |
| 1776465000 | 150.63 | 1.22 | 0.82 | 149.86 | 151.195 | 149.71 | 186454 |
| 1776378600 | 149.41 | 0.22 | 0.15 | 148.94 | 149.635 | 148.925 | 224515 |
| 1776292200 | 149.19 | -0.63 | -0.42 | 149.74 | 149.84 | 148.6 | 181040 |
| 1776205800 | 149.82 | 0.19 | 0.13 | 149.09 | 149.94999 | 148.65 | 350400 |
| 1776119400 | 149.63 | 0.88 | 0.59 | 148.28 | 149.63 | 148 | 338791 |
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.
