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 | -3.54 | -2.15145253434 | 164.54 | 165.01 | 150.9 | 447329 | 157.68730666 | SP |
| 4 | 18.35 | 12.8636522958 | 142.65 | 165.01 | 136.95 | 485487 | 152.28300495 | SP |
| 12 | 66.72 | 70.7679253288 | 94.28 | 165.01 | 87.745 | 337028 | 132.43398052 | SP |
| 26 | 82.93 | 106.225182529 | 78.07 | 165.01 | 75.44 | 240888 | 119.52307889 | SP |
| 52 | 109.12 | 210.33153431 | 51.88 | 165.01 | 51.79 | 145744 | 110.30600788 | SP |
| 156 | 33.75 | 26.5225933202 | 127.25 | 165.01 | 37.34 | 95191 | 82.85496556 | SP |
| 260 | 37.69 | 30.5652420728 | 123.31 | 165.01 | 37.34 | 72589 | 91.40784498 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439400 | 161.62 | 7.99 | 5.20 | 157.61 | 161.62 | 156.47 | 300065 |
| 1780353000 | 153.63 | -1.73 | -1.11 | 153.6 | 155.41 | 150.9 | 520693 |
| 1780093800 | 155.36 | -3.11 | -1.96 | 160.49 | 160.49 | 153.56 | 388543 |
| 1780007400 | 158.47 | -1.63 | -1.02 | 159.582 | 160.19999 | 154.8 | 393779 |
| 1779921000 | 160.1 | -1.53 | -0.95 | 164.54 | 165.01 | 157.01 | 633565 |
| 1779834600 | 161.63 | 7.88 | 5.13 | 159.49 | 162.28 | 157.18 | 587187 |
| 1779489000 | 153.75 | 3.03 | 2.01 | 152.53 | 154.79 | 150.37 | 290915 |
| 1779402600 | 150.72 | 1.61 | 1.08 | 148.09 | 151.58 | 148 | 380607 |
| 1779316200 | 149.11 | 6.07 | 4.24 | 145.97 | 149.18 | 145.02 | 328302 |
| 1779229800 | 143.04 | 0.09 | 0.06 | 139.8 | 145.13999 | 136.94999 | 487016 |
| 1779143400 | 142.94999 | -5.37 | -3.62 | 150.94 | 151.03 | 140.3407 | 664778 |
| 1778884200 | 148.32 | -4.59 | -3.00 | 147.33 | 150.8 | 145.56 | 418511 |
| 1778797800 | 152.91 | 0.9 | 0.59 | 151.97999 | 153.81 | 150.37 | 296172 |
| 1778711400 | 152.01 | 2.57 | 1.72 | 154.36 | 155.22999 | 149.79 | 317929 |
| 1778625000 | 149.44 | -6.72 | -4.30 | 152.65 | 152.65 | 143.36 | 817422 |
| 1778538600 | 156.16 | 4.38 | 2.89 | 153.08 | 156.16999 | 152.47 | 1237458 |
| 1778279400 | 151.78 | 8.62 | 6.02 | 147.11 | 151.78 | 147.11 | 396084 |
| 1778193000 | 143.16 | -1.45 | -1.00 | 146.83 | 147.0778 | 141.85 | 347238 |
| 1778106600 | 144.61 | 4.94 | 3.54 | 142.65 | 144.63 | 139.97999 | 417983 |
| 1778020200 | 139.66999 | 4.5 | 3.33 | 137.16 | 140.59 | 136.33 | 335683 |
| 1777933800 | 135.16999 | 0.05 | 0.04 | 135.82 | 136.877 | 133.63999 | 635522 |
| 1777674600 | 135.12 | 1.44 | 1.08 | 132.65 | 135.62 | 131.3283 | 257503 |
| 1777588200 | 133.68 | 4.81 | 3.73 | 130.41 | 133.74 | 128.88 | 306022 |
| 1777501800 | 128.87 | 3.47 | 2.77 | 127.29 | 129.19999 | 126.4024 | 289065 |
| 1777415400 | 125.4 | -5.32 | -4.07 | 126.02 | 128.8499 | 123.66 | 488392 |
| 1777329000 | 130.72 | -4.14 | -3.07 | 135.1 | 135.483 | 129.38 | 724687 |
| 1777069800 | 134.86 | 7.84 | 6.17 | 133.44999 | 136.26 | 131.97 | 451786 |
| 1776983400 | 127.02 | 2.92 | 2.35 | 125.3 | 128.5 | 124.77 | 360642 |
| 1776897000 | 124.1 | 1.95 | 1.60 | 124.44 | 124.81 | 121.94 | 303959 |
| 1776810600 | 122.15 | 0.42 | 0.35 | 122.53 | 124 | 121.41 | 324653 |
| 1776724200 | 121.73 | 1.69 | 1.41 | 120.16 | 122.0999 | 119.8 | 216806 |
| 1776465000 | 120.04 | 3.79 | 3.26 | 118.5 | 120.42 | 117.36 | 269258 |
| 1776378600 | 116.25 | 2.3 | 2.02 | 113.83 | 116.27 | 113.06 | 187348 |
| 1776292200 | 113.95 | -0.15 | -0.13 | 113.47 | 113.97 | 111.01 | 285468 |
| 1776205800 | 114.1 | 1.45 | 1.29 | 113.77 | 114.27 | 112.01 | 274707 |
| 1776119400 | 112.65 | 2.21 | 2.00 | 109.95 | 112.65 | 109.91 | 187589 |
| 1775860200 | 110.44 | 1.53 | 1.40 | 109.97 | 111.5 | 109.72 | 316263 |
| 1775773800 | 108.91 | 2.64 | 2.48 | 106.41 | 109.0799 | 106.41 | 243639 |
| 1775687400 | 106.27 | 6.74 | 6.77 | 105.85 | 106.659 | 104.04 | 208294 |
| 1775601000 | 99.53 | 0.73 | 0.74 | 98.4 | 99.53 | 96.8801 | 111339 |
| 1775514600 | 98.8 | 1.27 | 1.30 | 98.13 | 99.67 | 97.4 | 106062 |
| 1775169000 | 97.53 | 0.46 | 0.47 | 92.99 | 98.07 | 92.79 | 144830 |
| 1775082600 | 97.07 | 2.69 | 2.85 | 95.8 | 98.5 | 95.41 | 361575 |
| 1774996200 | 94.38 | 5.86 | 6.62 | 90.16 | 94.4092 | 89.98 | 235093 |
| 1774909800 | 88.52 | -4.69 | -5.03 | 94.35 | 94.52 | 87.745 | 424536 |
| 1774650600 | 93.21 | -1.54 | -1.63 | 93.73 | 95.1682 | 92.61 | 254286 |
| 1774564200 | 94.75 | -5.92 | -5.88 | 98.56 | 98.56 | 94.6501 | 213917 |
| 1774477800 | 100.67 | 0.64 | 0.64 | 101.26 | 102.05 | 99.8 | 348576 |
| 1774391400 | 100.03 | 3.21 | 3.32 | 95.88 | 100.57 | 95.5 | 177299 |
| 1774305000 | 96.82 | 2.17 | 2.29 | 96.76 | 99.24 | 96.375 | 371013 |
| 1774045800 | 94.65 | -2.56 | -2.63 | 97.33 | 97.77 | 93.335 | 195248 |
| 1773959400 | 97.21 | 1.77 | 1.85 | 92.76 | 98.05 | 91.91 | 80854 |
| 1773873000 | 95.44 | -0.31 | -0.32 | 95.98 | 97.04 | 95.3 | 122830 |
| 1773786600 | 95.75 | 0.86 | 0.91 | 95.4 | 95.77 | 94.46 | 71476 |
| 1773700200 | 94.89 | 2.81 | 3.05 | 94.51 | 96.05 | 94.51 | 103186 |
| 1773441000 | 92.08 | 0.4 | 0.44 | 92.79 | 94.246 | 91.79 | 56837 |
| 1773354600 | 91.68 | -3.32 | -3.49 | 93.28 | 93.6 | 90.93 | 115969 |
| 1773268200 | 95 | 0.9 | 0.96 | 94.28 | 95.86 | 94.24 | 161159 |
| 1773181800 | 94.1 | 1.12 | 1.20 | 92.95 | 96.04 | 92.95 | 236185 |
| 1773095400 | 92.98 | 3.78 | 4.24 | 87.68 | 93.17 | 86.93 | 186364 |
| 1772839800 | 89.2 | -5.08 | -5.39 | 91.13 | 92.7956 | 88.67 | 252860 |
| 1772753400 | 94.28 | -2.54 | -2.62 | 95.98 | 96.99 | 92.47 | 279659 |
| 1772667000 | 96.82 | 1.44 | 1.51 | 97.15 | 97.78 | 96.01 | 173807 |
| 1772580600 | 95.38 | -5.42 | -5.38 | 96.94 | 97.025 | 94.43 | 434283 |
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.
