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 | -4.82 | -3.20820021299 | 150.24 | 150.78 | 145.46 | 21823 | 147.01933272 | SP |
| 4 | -5.11 | -3.39467215837 | 150.53 | 153.12 | 142.88 | 22117 | 148.42797633 | SP |
| 12 | 19.03 | 15.0565709312 | 126.39 | 153.12 | 125.48 | 19936 | 143.69297798 | SP |
| 26 | 10.66 | 7.91035915702 | 134.76 | 153.12 | 120.23 | 22093 | 136.29804089 | SP |
| 52 | 29.2 | 25.1247633798 | 116.22 | 153.12 | 116.061 | 22526 | 131.45231587 | SP |
| 156 | 130.07 | 847.361563518 | 15.35 | 153.12 | 14.5421 | 109684 | 39.29502236 | SP |
| 260 | 129.62 | 820.379746835 | 15.8 | 153.12 | 12.3697 | 117267 | 28.64613015 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 145.41999 | -0.93 | -0.64 | 145.06 | 146.63 | 144.8 | 26091 |
| 1782426600 | 146.35 | 0.42 | 0.29 | 147.72999 | 147.72999 | 146.01 | 17709 |
| 1782340200 | 145.93 | -0.44 | -0.30 | 146.57 | 147.29 | 145.46 | 23551 |
| 1782253800 | 146.3668 | -3.24 | -2.17 | 146.38 | 147.81 | 146.22999 | 25206 |
| 1782167400 | 149.61 | -0.27 | -0.18 | 150.24 | 150.78 | 149.27 | 20827 |
| 1781821800 | 149.88 | 2.48 | 1.68 | 149.66999 | 149.9 | 148.99 | 12179 |
| 1781735400 | 147.4 | -1.55 | -1.04 | 149.44 | 149.54499 | 147.25 | 40262 |
| 1781649000 | 148.94999 | -1.8 | -1.19 | 150.63999 | 150.63999 | 148.91 | 17144 |
| 1781562600 | 150.75 | 3.52 | 2.39 | 149.9 | 150.9687 | 149.9 | 19607 |
| 1781303400 | 147.22999 | 0.59 | 0.40 | 147.1 | 147.87 | 145.93 | 21236 |
| 1781217000 | 146.63999 | 3.2 | 2.23 | 144.15 | 146.91999 | 143.71 | 24259 |
| 1781130600 | 143.435 | -2.88 | -1.97 | 145.04 | 146.11 | 143.435 | 15230 |
| 1781044200 | 146.31 | -0.72 | -0.49 | 148.1 | 148.47 | 142.88 | 24812 |
| 1780957800 | 147.03 | 1.15 | 0.79 | 147.83 | 148.08 | 146.87 | 32560 |
| 1780698600 | 145.88 | -5.78 | -3.81 | 150.06 | 150.15 | 145.78 | 18226 |
| 1780612200 | 151.6553 | 0.33 | 0.21 | 150.09 | 152.03 | 149.78 | 16348 |
| 1780525800 | 151.33 | -1.57 | -1.03 | 152.91999 | 152.91999 | 151.19999 | 20252 |
| 1780439400 | 152.903 | 0.45 | 0.30 | 152.79 | 153.12 | 152.53 | 22873 |
| 1780353000 | 152.44999 | 1.56 | 1.04 | 150.9 | 152.71 | 150.9 | 31845 |
| 1780093800 | 150.8859 | 0.79 | 0.52 | 150.53 | 151.267 | 150.52 | 16106 |
| 1780007400 | 150.1 | 1.24 | 0.83 | 148.72 | 150.16999 | 148.6 | 16930 |
| 1779921000 | 148.86 | -0.12 | -0.08 | 149.29 | 149.29 | 148.16 | 15160 |
| 1779834600 | 148.97999 | 1.49 | 1.01 | 148.72 | 149.38999 | 148.66 | 22926 |
| 1779489000 | 147.49 | 0.38 | 0.26 | 148.04 | 148.175 | 147.41 | 19208 |
| 1779402600 | 147.11 | 0.18 | 0.12 | 146.29 | 147.35 | 146.01499 | 23066 |
| 1779316200 | 146.93 | 1.89 | 1.30 | 145.82 | 147.13 | 145.31 | 19521 |
| 1779229800 | 145.04 | -0.82 | -0.56 | 144.74 | 145.99 | 144.3 | 21859 |
| 1779143400 | 145.86 | -0.68 | -0.46 | 147.15 | 147.21 | 144.71 | 24809 |
| 1778884200 | 146.54 | -2.68 | -1.80 | 147.37 | 147.59 | 146.38999 | 25242 |
| 1778797800 | 149.22 | 1.72 | 1.17 | 147.94999 | 149.36 | 147.94999 | 13012 |
| 1778711400 | 147.5 | 1.16 | 0.79 | 147 | 147.845 | 146.26 | 13891 |
| 1778625000 | 146.34 | -0.36 | -0.25 | 146.18 | 146.437 | 144.71 | 21215 |
| 1778538600 | 146.69999 | 0.82 | 0.56 | 145.82 | 147.18 | 145.82 | 14448 |
| 1778279400 | 145.8793 | 1.8 | 1.25 | 144.94 | 145.8803 | 144.94 | 13196 |
| 1778193000 | 144.0803 | -0.54 | -0.37 | 144.83 | 145.179 | 143.9009 | 14535 |
| 1778106600 | 144.62 | 2.67 | 1.88 | 143.44 | 144.75 | 143.28 | 12187 |
| 1778020200 | 141.9495 | 1.28 | 0.91 | 141.85 | 142.26339 | 141.60499 | 17129 |
| 1777933800 | 140.6656 | -0.29 | -0.21 | 141.04 | 141.41 | 139.9459 | 20754 |
| 1777674600 | 140.95599 | 0.54 | 0.38 | 140.97999 | 141.55009 | 140.95599 | 23746 |
| 1777588200 | 140.41999 | 1 | 0.72 | 140.09 | 140.41999 | 138.82499 | 13226 |
| 1777501800 | 139.41999 | -0.27 | -0.19 | 139.58 | 139.75 | 138.8 | 14706 |
| 1777415400 | 139.69 | -1.29 | -0.91 | 139.46 | 139.885 | 139.03 | 37585 |
| 1777329000 | 140.9768 | 0.59 | 0.42 | 140.27 | 140.99 | 140.05009 | 25612 |
| 1777069800 | 140.3877 | 1.69 | 1.22 | 139.46 | 140.53 | 138.798 | 21208 |
| 1776983400 | 138.6985 | -0.98 | -0.70 | 139.26 | 139.71 | 137.59 | 17875 |
| 1776897000 | 139.68 | 1.95 | 1.42 | 138.91 | 139.69999 | 138.81 | 16035 |
| 1776810600 | 137.72999 | -0.83 | -0.60 | 138.94 | 139.06 | 137.66 | 22482 |
| 1776724200 | 138.56 | -0.26 | -0.19 | 138.62 | 138.62 | 137.91 | 17937 |
| 1776465000 | 138.82 | 1.73 | 1.26 | 138 | 139.055 | 138 | 13149 |
| 1776378600 | 137.09 | 0.34 | 0.25 | 136.94999 | 137.15 | 136.44 | 17604 |
| 1776292200 | 136.75 | 1.32 | 0.97 | 135.66999 | 136.75 | 135.66999 | 19643 |
| 1776205800 | 135.43 | 2.25 | 1.69 | 133.79 | 135.43 | 133.79 | 17355 |
| 1776119400 | 133.18 | 1.57 | 1.19 | 131.07 | 133.21 | 131.07 | 13465 |
| 1775860200 | 131.61 | 0.36 | 0.27 | 131.76 | 132.04 | 131.53 | 12292 |
| 1775773800 | 131.25 | 0.7 | 0.54 | 130.43 | 131.41999 | 130.03 | 15911 |
| 1775687400 | 130.55 | 3.36 | 2.64 | 131.16 | 131.16 | 129.88999 | 18167 |
| 1775601000 | 127.19 | 0.36 | 0.28 | 126.49 | 127.19 | 125.48 | 31420 |
| 1775514600 | 126.83 | 0.57 | 0.45 | 126.39 | 126.83 | 126.29 | 17706 |
| 1775169000 | 126.26 | 0.23 | 0.18 | 124.01 | 126.27 | 123.79 | 22146 |
| 1775082600 | 126.03 | 1.21 | 0.97 | 125.73 | 126.7999 | 125.63 | 21056 |
| 1774996200 | 124.82 | 4.11 | 3.40 | 122.08 | 124.835 | 122.08 | 27632 |
| 1774909800 | 120.71 | -0.8 | -0.66 | 122.7 | 122.7 | 120.23 | 26164 |
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.
