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 | -4.48 | -2.61544748672 | 171.29 | 184.645 | 165.74 | 360211 | 174.40294094 | SP |
| 4 | 2.27 | 1.37960374377 | 164.54 | 184.645 | 141.7201 | 497121 | 162.53730457 | SP |
| 12 | 71.01 | 74.1231732777 | 95.8 | 184.645 | 92.79 | 417965 | 146.61402687 | SP |
| 26 | 86.07 | 106.60143671 | 80.74 | 184.645 | 78.86 | 293552 | 129.4694464 | SP |
| 52 | 109.1 | 189.048691735 | 57.71 | 184.645 | 57.31 | 172643 | 119.96104635 | SP |
| 156 | 37.61 | 29.1099071207 | 129.2 | 184.645 | 37.34 | 104262 | 90.21775239 | SP |
| 260 | 43.33 | 35.0907029478 | 123.48 | 184.645 | 37.34 | 78004 | 96.69160793 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 170.44 | -14.01 | -7.60 | 169.68 | 173.8 | 168.3949 | 398974 |
| 1782167400 | 184.45 | 6.22 | 3.49 | 182.83 | 184.645 | 179.84 | 295429 |
| 1781821800 | 178.23 | 10.75 | 6.42 | 175.69 | 178.98 | 175.02 | 351673 |
| 1781735400 | 167.47999 | 0.74 | 0.44 | 171.29 | 173.77 | 167.38 | 394768 |
| 1781649000 | 166.74 | -8.86 | -5.05 | 174.69 | 177.25 | 166.35 | 1826750 |
| 1781562600 | 175.6 | 7.71 | 4.59 | 176.36 | 177.35 | 173.52 | 454483 |
| 1781303400 | 167.89 | 4.89 | 3.00 | 162.97 | 169.35 | 161.41999 | 562378 |
| 1781217000 | 163 | 14.2 | 9.54 | 153.59 | 163.05 | 153.12 | 556324 |
| 1781130600 | 148.8 | -3.14 | -2.07 | 150.01 | 157.58 | 148.165 | 376480 |
| 1781044200 | 151.94 | -0.57 | -0.37 | 156.54 | 160.1 | 141.7201 | 586190 |
| 1780957800 | 152.51 | 7.48 | 5.16 | 152.34 | 154.88 | 150 | 319872 |
| 1780698600 | 145.03 | -16.48 | -10.20 | 155.57 | 155.57 | 144.74 | 496359 |
| 1780612200 | 161.51 | -2.29 | -1.40 | 157.9 | 164.19 | 155.3758 | 258944 |
| 1780525800 | 163.8 | 2.18 | 1.35 | 163.1 | 165.18 | 160.01 | 330032 |
| 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 |
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.
