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 | 9.26 | 7.76585038578 | 119.24 | 128.66 | 112.37 | 663000 | 119.72804896 | SP |
| 4 | -4.32 | -3.25252221051 | 132.82 | 168.18 | 111.95 | 780339 | 130.14915778 | SP |
| 12 | -85 | -39.81264637 | 213.5 | 231.88 | 111.95 | 603186 | 157.39510082 | SP |
| 26 | -70.89 | -35.5534379859 | 199.39 | 320.7897 | 111.95 | 708480 | 200.94916921 | SP |
| 52 | 54.27 | 73.1106021824 | 74.23 | 320.7897 | 69.372 | 891398 | 158.49222964 | SP |
| 156 | 94.79 | 281.192524473 | 33.71 | 320.7897 | 23.145 | 1671648 | 60.94138078 | SP |
| 260 | 66.9201 | 108.671985502 | 61.5799 | 320.7897 | 20.3 | 2167763 | 50.93473537 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 126.01 | 9.99 | 8.61 | 124.04 | 128.66 | 121.19 | 825116 |
| 1782945000 | 116.02 | -0.99 | -0.85 | 117 | 125.46 | 115.77 | 731655 |
| 1782858600 | 117.01 | -1 | -0.85 | 116.89 | 118.505 | 112.37 | 588667 |
| 1782772200 | 118.01 | -4.25 | -3.48 | 119.24 | 119.37 | 114.525 | 506563 |
| 1782513000 | 122.26 | 4.11 | 3.48 | 121.15 | 126.7 | 119.75 | 521664 |
| 1782426600 | 118.15 | 3.46 | 3.02 | 120.98 | 121.85 | 114.6 | 737654 |
| 1782340200 | 114.69 | -9.93 | -7.97 | 113.65 | 120.58 | 111.95 | 1149333 |
| 1782253800 | 124.62 | -13.13 | -9.53 | 125.14 | 129.7999 | 123.19 | 627789 |
| 1782167400 | 137.75 | -3.71 | -2.62 | 134.87 | 138.4 | 133.44999 | 563511 |
| 1781821800 | 141.46 | -6.47 | -4.37 | 150.09 | 155.52 | 137.6 | 1213372 |
| 1781735400 | 147.93 | -10.4 | -6.57 | 157.84 | 168.18 | 147.8191 | 1028571 |
| 1781649000 | 158.33 | 7.13 | 4.72 | 155 | 159.56 | 152.692 | 661396 |
| 1781562600 | 151.19999 | 17.31 | 12.93 | 152.66999 | 156.72999 | 149.5 | 1023990 |
| 1781303400 | 133.88999 | 7.24 | 5.72 | 129.08 | 135.88 | 126.75 | 864800 |
| 1781217000 | 126.65 | 12.21 | 10.67 | 115 | 127.99 | 114.24 | 772647 |
| 1781130600 | 114.44 | -12.19 | -9.63 | 117.69 | 124.3575 | 113.88 | 776483 |
| 1781044200 | 126.63 | -3.78 | -2.90 | 133.06 | 135.3594 | 118.36 | 889154 |
| 1780957800 | 130.41 | -0.98 | -0.75 | 132.82 | 135.5 | 129.69999 | 563744 |
| 1780698600 | 131.38999 | -27.43 | -17.27 | 149.35 | 149.35 | 130.83817 | 1394785 |
| 1780612200 | 158.82 | 4.78 | 3.10 | 159 | 162.54 | 156 | 480185 |
| 1780525800 | 154.04 | -10.96 | -6.64 | 159.55 | 160.85 | 153.76 | 508622 |
| 1780439400 | 165 | 4.41 | 2.75 | 165 | 166.12 | 157.56 | 445932 |
| 1780353000 | 160.59 | -10.06 | -5.90 | 160 | 163.3749 | 151.5001 | 723599 |
| 1780093800 | 170.65 | 8.24 | 5.07 | 162.8 | 174.31 | 160.44999 | 487285 |
| 1780007400 | 162.41 | 6.1 | 3.90 | 153.12 | 165.25 | 148.26 | 545372 |
| 1779921000 | 156.31 | -11.21 | -6.69 | 157.91999 | 163.3 | 156 | 463703 |
| 1779834600 | 167.52 | 12.52 | 8.08 | 161.68 | 168 | 161.68 | 422579 |
| 1779489000 | 155 | -3.95 | -2.49 | 157.63 | 159.2147 | 151.21 | 393583 |
| 1779402600 | 158.94999 | -0.96 | -0.60 | 153 | 164.96 | 152 | 358146 |
| 1779316200 | 159.91 | 8.81 | 5.83 | 153.53 | 162.27 | 150.24 | 471920 |
| 1779229800 | 151.1 | -12.32 | -7.54 | 157.15 | 157.85 | 149.5 | 598896 |
| 1779143400 | 163.41999 | -0.83 | -0.51 | 169 | 172.35 | 160.69999 | 601453 |
| 1778884200 | 164.25 | -27.19 | -14.20 | 172.92 | 173.41 | 162.4301 | 1145210 |
| 1778797800 | 191.44 | -9.51 | -4.73 | 199.13 | 199.13 | 189.9101 | 291060 |
| 1778711400 | 200.95 | -3.78 | -1.85 | 200.41 | 204.73 | 194.01 | 310263 |
| 1778625000 | 204.73 | -1.57 | -0.76 | 197.7 | 206.47 | 186.78 | 614445 |
| 1778538600 | 206.3 | 12.41 | 6.40 | 197.84 | 211.2722 | 197.425 | 498119 |
| 1778279400 | 193.89 | 10.8 | 5.90 | 188.91 | 197.2 | 187.02 | 348792 |
| 1778193000 | 183.09 | -2.39 | -1.29 | 195.75 | 200.715 | 182.745 | 682790 |
| 1778106600 | 185.48 | 24.54 | 15.25 | 178.47 | 188.16 | 178.47 | 737308 |
| 1778020200 | 160.94 | 0.27 | 0.17 | 166.5 | 168.1 | 160.71 | 309242 |
| 1777933800 | 160.66999 | -5.35 | -3.22 | 162.25 | 167 | 159.77 | 516594 |
| 1777674600 | 166.02 | -4.83 | -2.83 | 168.3 | 173.52 | 165.65 | 402916 |
| 1777588200 | 170.85 | 7.8 | 4.78 | 173.15 | 175.27 | 167.6501 | 408489 |
| 1777501800 | 163.05 | -9.26 | -5.37 | 165.82 | 168.09 | 162 | 591998 |
| 1777415400 | 172.31 | -16.53 | -8.75 | 178 | 180.43 | 170.31 | 606268 |
| 1777329000 | 188.84 | -6.55 | -3.35 | 192 | 192 | 186.72 | 317500 |
| 1777069800 | 195.39 | 8.07 | 4.31 | 190.7 | 196.42 | 187.33 | 318048 |
| 1776983400 | 187.32 | -9.47 | -4.81 | 191.85 | 194.86 | 179 | 424543 |
| 1776897000 | 196.79 | 5.62 | 2.94 | 199.57 | 202 | 195.2 | 339111 |
| 1776810600 | 191.17 | -27.08 | -12.41 | 212.42 | 214.69 | 190 | 933009 |
| 1776724200 | 218.25 | -4.87 | -2.18 | 218.7 | 219.49 | 213.1101 | 560980 |
| 1776465000 | 223.12 | 11.87 | 5.62 | 220.01 | 231.88 | 219 | 639928 |
| 1776378600 | 211.25 | -1.22 | -0.57 | 214.34 | 217.52 | 210.4101 | 328632 |
| 1776292200 | 212.47 | -12.57 | -5.59 | 222.17 | 223.85 | 212 | 430009 |
| 1776205800 | 225.04 | 7.71 | 3.55 | 222.76 | 229 | 220 | 335997 |
| 1776119400 | 217.33 | -1.94 | -0.88 | 213.5 | 218.72 | 210.6841 | 348163 |
| 1775860200 | 219.27 | 4.2 | 1.95 | 217.36 | 223 | 216.85 | 270114 |
| 1775773800 | 215.07 | 1.41 | 0.66 | 215.03 | 221.8939 | 209.3 | 598694 |
| 1775687400 | 213.66 | 12.73 | 6.34 | 225.25 | 227.5 | 207.03 | 930394 |
| 1775601000 | 200.93 | 4.55 | 2.32 | 195.02 | 201.39 | 186.08 | 521604 |
| 1775514600 | 196.38 | -2.99 | -1.50 | 197.95 | 202.4 | 194.48 | 422941 |
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.
