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 | 1.56 | 1.01974114263 | 152.98 | 155.74 | 152.05 | 199349 | 153.46594722 | SP |
| 4 | 4.78 | 3.19177350427 | 149.76 | 155.74 | 148.8 | 262964 | 151.38011124 | SP |
| 12 | 7.48 | 5.08635930913 | 147.06 | 155.74 | 146.11 | 223608 | 149.54900189 | SP |
| 26 | 13.74 | 9.75852272727 | 140.8 | 156.39 | 140.5 | 257745 | 148.47697313 | SP |
| 52 | 15.9 | 11.4685516445 | 138.64 | 156.39 | 135.3 | 252794 | 143.88285279 | SP |
| 156 | 33.23 | 27.3926304509 | 121.31 | 156.39 | 109.8725 | 304172 | 131.82414948 | SP |
| 260 | 31.59 | 25.6933712891 | 122.95 | 156.39 | 109.8725 | 388084 | 127.52851816 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 155.66999 | 2.66 | 1.74 | 153.9 | 155.74 | 153.9 | 199136 |
| 1782945000 | 153.01 | 0.83 | 0.55 | 152.13 | 153.9 | 152.13 | 267378 |
| 1782858600 | 152.18 | -0.57 | -0.37 | 152.75 | 152.86 | 152.05 | 140531 |
| 1782772200 | 152.75 | -0.36 | -0.24 | 152.97999 | 153.11 | 152.19 | 190350 |
| 1782513000 | 153.11 | 0.96 | 0.63 | 152.32 | 153.53 | 152.32 | 173883 |
| 1782426600 | 152.15 | 0.98 | 0.65 | 151.84 | 153.51499 | 151.84 | 172081 |
| 1782340200 | 151.16999 | 1.17 | 0.78 | 150.16999 | 151.52 | 150.15 | 365313 |
| 1782253800 | 150 | 0.68 | 0.46 | 149.44999 | 150.275 | 148.8 | 345324 |
| 1782167400 | 149.32 | -1.18 | -0.78 | 149.47999 | 150.3251 | 149.19999 | 276541 |
| 1781821800 | 150.5 | 0.14 | 0.09 | 150.83 | 151.2663 | 150.16 | 206012 |
| 1781735400 | 150.36 | -2.48 | -1.62 | 152.43 | 152.93 | 149.945 | 663534 |
| 1781649000 | 152.84 | 0.22 | 0.14 | 153.13999 | 154 | 152.66 | 176170 |
| 1781562600 | 152.62 | -0.04 | -0.03 | 152.91999 | 153.3949 | 152.51 | 262850 |
| 1781303400 | 152.66 | 1.25 | 0.83 | 151.97 | 152.91999 | 151.71 | 224193 |
| 1781217000 | 151.41 | 1.23 | 0.82 | 150.87 | 152.185 | 150.69999 | 269538 |
| 1781130600 | 150.18 | -0.55 | -0.36 | 150.82 | 151.62 | 150.18 | 257791 |
| 1781044200 | 150.72999 | 1.93 | 1.30 | 149.44 | 150.72999 | 149.24 | 371141 |
| 1780957800 | 148.8 | -1.13 | -0.75 | 149.76 | 150.09 | 148.8 | 171585 |
| 1780698600 | 149.93 | 0.52 | 0.35 | 149.58 | 150.76 | 149.58 | 249774 |
| 1780612200 | 149.41 | 0.74 | 0.50 | 149.94 | 150.51 | 149.0504 | 183447 |
| 1780525800 | 148.66999 | -0.23 | -0.15 | 148.57 | 149.37 | 148.335 | 164218 |
| 1780439400 | 148.9 | 0.98 | 0.66 | 147.91999 | 149.055 | 147.7467 | 175458 |
| 1780353000 | 147.91999 | -1.34 | -0.90 | 148.56 | 148.56 | 147.81 | 222367 |
| 1780093800 | 149.26 | -0.63 | -0.42 | 150.02 | 150.02 | 149.22 | 242986 |
| 1780007400 | 149.88999 | -0.14 | -0.09 | 150.03 | 150.62 | 149.47999 | 210032 |
| 1779921000 | 150.03 | -0.13 | -0.09 | 150.53 | 151.04 | 149.93 | 249825 |
| 1779834600 | 150.16 | 0.2 | 0.13 | 150.26 | 150.53 | 149.94999 | 180895 |
| 1779489000 | 149.96 | 1.18 | 0.79 | 149.3 | 150.22999 | 149.24 | 273258 |
| 1779402600 | 148.78 | 0.66 | 0.45 | 147.66 | 148.81 | 146.54 | 222546 |
| 1779316200 | 148.12 | 0.37 | 0.25 | 147.58 | 148.3 | 146.88 | 291981 |
| 1779229800 | 147.75 | -0.06 | -0.04 | 147.44999 | 148.36 | 146.76 | 265491 |
| 1779143400 | 147.81 | 1.7 | 1.16 | 146.53 | 147.9 | 146.53 | 179220 |
| 1778884200 | 146.11 | -1.29 | -0.88 | 147.41999 | 147.41999 | 146.11 | 172572 |
| 1778797800 | 147.4 | 0.33 | 0.22 | 147.52 | 147.93 | 147.22 | 231691 |
| 1778711400 | 147.07 | -0.85 | -0.57 | 147.63999 | 147.63999 | 146.58 | 175606 |
| 1778625000 | 147.91999 | 0.17 | 0.12 | 148.02 | 148.27 | 146.875 | 181528 |
| 1778538600 | 147.75 | -0.26 | -0.18 | 148.52 | 148.66 | 147.5 | 200822 |
| 1778279400 | 148.01 | -0.4 | -0.27 | 149.16 | 149.26 | 147.915 | 170188 |
| 1778193000 | 148.41 | -0.71 | -0.48 | 149.18 | 149.22 | 148.05 | 132522 |
| 1778106600 | 149.12 | 0.63 | 0.42 | 149.07 | 149.53 | 148.811 | 168641 |
| 1778020200 | 148.49 | 1.02 | 0.69 | 147.76 | 148.94999 | 147.13999 | 269817 |
| 1777933800 | 147.47 | -1.67 | -1.12 | 148.65 | 149.025 | 147.145 | 213178 |
| 1777674600 | 149.13999 | -0.93 | -0.62 | 150.49 | 150.5 | 149.13999 | 203573 |
| 1777588200 | 150.07 | 2.37 | 1.60 | 147.69999 | 150.18 | 147.69999 | 240214 |
| 1777501800 | 147.69999 | -0.69 | -0.46 | 148.31 | 148.6 | 147.2679 | 171196 |
| 1777415400 | 148.38999 | 0.22 | 0.15 | 148.97 | 149.47999 | 147.83009 | 536029 |
| 1777329000 | 148.16999 | 0 | 0.00 | 148.41999 | 149.21 | 148.14009 | 154869 |
| 1777069800 | 148.16999 | -1.19 | -0.80 | 149.31 | 149.46 | 148 | 127623 |
| 1776983400 | 149.36 | 2.16 | 1.47 | 147.97 | 149.41999 | 147.82 | 151414 |
| 1776897000 | 147.19999 | -0.8 | -0.54 | 148.62 | 148.78 | 146.9153 | 154657 |
| 1776810600 | 148 | -1.1 | -0.74 | 149.27 | 149.34 | 147.915 | 163211 |
| 1776724200 | 149.1 | 0.05 | 0.03 | 148.93 | 149.84 | 148.66 | 175947 |
| 1776465000 | 149.05 | 1.23 | 0.83 | 147.81 | 149.44999 | 147.695 | 190346 |
| 1776378600 | 147.82 | 1.16 | 0.79 | 146.8 | 147.84 | 146.8 | 171650 |
| 1776292200 | 146.66 | -0.79 | -0.54 | 147.28 | 147.28 | 146.26 | 181699 |
| 1776205800 | 147.44999 | 0 | 0.00 | 147.13999 | 147.69 | 146.41999 | 192711 |
| 1776119400 | 147.44999 | 0.14 | 0.10 | 147.06 | 147.44999 | 146.115 | 169128 |
| 1775860200 | 147.31 | -1.36 | -0.91 | 148.85 | 148.85 | 147.13999 | 175918 |
| 1775773800 | 148.66999 | 0.45 | 0.30 | 147.65 | 149.2201 | 147.47999 | 185150 |
| 1775687400 | 148.22 | 2.59 | 1.78 | 146.86 | 148.266 | 146.66999 | 187972 |
| 1775601000 | 145.63 | -0.66 | -0.45 | 146.03 | 146.3 | 145.08 | 209402 |
| 1775514600 | 146.29 | 0.17 | 0.12 | 145.76 | 146.29 | 145.5 | 265941 |
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.
