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 | 18.93 | 12.7380391629 | 148.61 | 171.82 | 147.4 | 87637 | 165.81889748 | SP |
| 4 | 40.45 | 31.8278385396 | 127.09 | 171.82 | 124.88 | 70711 | 146.70492595 | SP |
| 12 | 80.94 | 93.4642032333 | 86.6 | 171.82 | 71.3586 | 59062 | 116.90720064 | SP |
| 26 | 70.92 | 73.4009521838 | 96.62 | 171.82 | 71.3586 | 46901 | 106.83102497 | SP |
| 52 | 100.63 | 150.396054401 | 66.91 | 171.82 | 65.9786 | 47540 | 95.08620397 | SP |
| 156 | 125.7 | 300.430210325 | 41.84 | 171.82 | 36.679 | 62283 | 64.57476374 | SP |
| 260 | 84.82 | 102.53868472 | 82.72 | 171.82 | 21.16 | 88893 | 54.8786472 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780525800 | 167.54 | -3.44 | -2.01 | 170.77 | 171.82 | 164.87 | 45214 |
| 1780439400 | 170.98 | 4.26 | 2.56 | 167.52 | 170.99 | 167.46 | 189978 |
| 1780353000 | 166.72 | 7.77 | 4.89 | 160.84 | 167.75 | 160.5 | 88134 |
| 1780093800 | 158.94999 | 6.78 | 4.46 | 156.07 | 159.60499 | 156 | 63421 |
| 1780007400 | 152.16999 | 4.03 | 2.72 | 148.61 | 153.13999 | 147.4 | 51440 |
| 1779921000 | 148.13999 | -1.59 | -1.06 | 151.09 | 151.09 | 145.4 | 44228 |
| 1779834600 | 149.72999 | 7.74 | 5.45 | 146.52 | 150.51 | 145.74 | 91086 |
| 1779489000 | 141.99 | 2.45 | 1.76 | 141.53 | 144 | 141.21 | 50578 |
| 1779402600 | 139.54 | 2.49 | 1.82 | 135.38999 | 139.69 | 135.21 | 71065 |
| 1779316200 | 137.05 | 5.82 | 4.43 | 133.22999 | 137.05 | 132.66999 | 67187 |
| 1779229800 | 131.22999 | -1.58 | -1.19 | 130.15 | 134 | 127.5639 | 77164 |
| 1779143400 | 132.81 | -2.81 | -2.07 | 137.82 | 137.83 | 129.315 | 99557 |
| 1778884200 | 135.62 | -5.28 | -3.75 | 135.66999 | 139.51 | 133.94 | 51156 |
| 1778797800 | 140.9 | 4.09 | 2.99 | 137.81 | 141.985 | 137.53 | 54314 |
| 1778711400 | 136.81 | 2.49 | 1.85 | 137.31 | 138.08 | 133.32 | 46081 |
| 1778625000 | 134.32 | -4.21 | -3.04 | 135.93 | 136.85 | 128.18 | 74494 |
| 1778538600 | 138.53 | 3.46 | 2.56 | 135.82 | 138.9754 | 135.78 | 45469 |
| 1778279400 | 135.07 | 8.69 | 6.88 | 129.12 | 135.07 | 129 | 68342 |
| 1778193000 | 126.38 | -0.52 | -0.41 | 127.09 | 129.58 | 124.88 | 64598 |
| 1778106600 | 126.9 | 6.44 | 5.35 | 123.78 | 126.9 | 122.29 | 49032 |
| 1778020200 | 120.46 | 5.2 | 4.51 | 117.82 | 121 | 117.82 | 75434 |
| 1777933800 | 115.2578 | 0.15 | 0.13 | 116.02 | 117.05 | 113.8 | 58708 |
| 1777674600 | 115.11 | 3.47 | 3.11 | 113.25 | 115.66 | 112.865 | 41712 |
| 1777588200 | 111.64 | 0.3 | 0.27 | 112.18 | 112.24 | 108.23 | 59420 |
| 1777501800 | 111.34 | 2.08 | 1.90 | 110.94 | 111.345 | 109.57 | 47477 |
| 1777415400 | 109.26 | -4.14 | -3.65 | 108.52 | 110.7199 | 107.33 | 52616 |
| 1777329000 | 113.4 | 0.37 | 0.33 | 112.77 | 113.52 | 111.08 | 52037 |
| 1777069800 | 113.03 | 5.83 | 5.44 | 110.62 | 113.18 | 110.04 | 78676 |
| 1776983400 | 107.2 | -3.14 | -2.85 | 108.55 | 109.745 | 104.535 | 121047 |
| 1776897000 | 110.34 | 4.64 | 4.39 | 107.25 | 110.34 | 107.18 | 142641 |
| 1776810600 | 105.7 | 0.34 | 0.32 | 106.16 | 107.373 | 104.98 | 55647 |
| 1776724200 | 105.36 | 0.3 | 0.29 | 104.98 | 105.61 | 103.51 | 79089 |
| 1776465000 | 105.06 | 2.92 | 2.86 | 104.68 | 105.63 | 104.0201 | 63192 |
| 1776378600 | 102.14 | 2.34 | 2.34 | 100.63 | 102.235 | 99.11 | 73456 |
| 1776292200 | 99.8 | 3.17 | 3.28 | 97.15 | 99.85 | 96.87 | 52642 |
| 1776205800 | 96.63 | 2.81 | 3.00 | 95.37 | 96.64 | 94.4 | 44317 |
| 1776119400 | 93.82 | 3.79 | 4.21 | 89.51 | 93.82 | 89.51 | 68140 |
| 1775860200 | 90.03 | 0.64 | 0.72 | 90 | 90.98 | 89.445 | 18820 |
| 1775773800 | 89.39 | 0.41 | 0.46 | 88.99 | 89.52 | 87.18 | 48549 |
| 1775687400 | 88.98 | 5.53 | 6.62 | 90.6 | 90.6 | 87.71 | 72082 |
| 1775601000 | 83.4515 | 0.56 | 0.68 | 82.06 | 83.4515 | 80 | 35882 |
| 1775514600 | 82.89 | 0.9 | 1.10 | 82.4 | 83.5 | 81.94 | 31343 |
| 1775169000 | 81.99 | 1.17 | 1.45 | 77.37 | 82.05 | 76.8 | 33637 |
| 1775082600 | 80.82 | 2.42 | 3.09 | 80 | 82.08 | 79.46 | 62151 |
| 1774996200 | 78.4 | 6.05 | 8.36 | 74.25 | 78.605 | 74.1 | 98566 |
| 1774909800 | 72.35 | -2.77 | -3.69 | 76.69 | 76.81 | 71.3586 | 61343 |
| 1774650600 | 75.12 | -3.08 | -3.94 | 77.4 | 77.55 | 74.71 | 72297 |
| 1774564200 | 78.2 | -5.23 | -6.27 | 81.27 | 81.6501 | 78.13 | 44061 |
| 1774477800 | 83.43 | 0.69 | 0.83 | 84.06 | 84.73 | 82.93 | 22306 |
| 1774391400 | 82.74 | -0.89 | -1.06 | 82.87 | 83.46 | 81.3 | 30509 |
| 1774305000 | 83.63 | 2.15 | 2.64 | 84.3 | 86.06 | 82.8947 | 43426 |
| 1774045800 | 81.48 | -3.87 | -4.53 | 84.74 | 84.74 | 80.42 | 32649 |
| 1773959400 | 85.35 | 0.56 | 0.66 | 82.53 | 86.26 | 81.81 | 32416 |
| 1773873000 | 84.79 | -1.93 | -2.23 | 86.38 | 87.28 | 84.79 | 16379 |
| 1773786600 | 86.72 | 0.82 | 0.95 | 86.54 | 87.58 | 86.37 | 11373 |
| 1773700200 | 85.9 | 2.51 | 3.01 | 85.96 | 87.105 | 85.6 | 27823 |
| 1773441000 | 83.39 | -1.29 | -1.52 | 85.67 | 86.85 | 83.1785 | 49428 |
| 1773354600 | 84.68 | -3.32 | -3.77 | 86.6 | 87.2 | 84.67 | 21757 |
| 1773268200 | 88 | 0.87 | 1.00 | 88.27 | 89.26 | 87.21 | 19369 |
| 1773181800 | 87.13 | -0.06 | -0.07 | 87.16 | 89.236 | 86.4 | 40882 |
| 1773095400 | 87.19 | 3 | 3.56 | 82.32 | 87.75 | 82.14 | 50772 |
| 1772839800 | 84.19 | -3.58 | -4.08 | 84.85 | 87.37 | 83.885 | 48571 |
| 1772753400 | 87.77 | 0.32 | 0.37 | 86.51 | 89.0499 | 85.52 | 42264 |
| 1772667000 | 87.45 | 2.86 | 3.38 | 85.65 | 88.33 | 85.65 | 16718 |
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.
