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 | -2.0451 | -1.31534602521 | 155.48 | 155.75 | 152.52 | 3827 | 154.32223819 | SP |
| 4 | -2.0251 | -1.30265019941 | 155.46 | 158.28 | 150.78 | 3235 | 155.16720219 | SP |
| 12 | 26.0349 | 20.4355572998 | 127.4 | 158.28 | 127.26 | 3250 | 145.91639586 | SP |
| 26 | 20.1649 | 15.1308621595 | 133.27 | 158.28 | 124.4 | 3746 | 138.38090787 | SP |
| 52 | 30.8549 | 25.1712351118 | 122.58 | 158.28 | 122.263 | 4275 | 131.94487863 | SP |
| 156 | 67.6249 | 78.8077147186 | 85.81 | 158.28 | 82.1375 | 4336 | 113.10366858 | SP |
| 260 | 52.0549 | 51.3463207733 | 101.38 | 158.28 | 71.5 | 6016 | 99.68235232 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 153.4349 | 0.5 | 0.33 | 154.61 | 154.61 | 153.25 | 11714 |
| 1782340200 | 152.9313 | -0.32 | -0.21 | 153.44999 | 154.05 | 152.52 | 3620 |
| 1782253800 | 153.2545 | -1.89 | -1.22 | 152.6 | 153.8 | 152.6 | 2308 |
| 1782167400 | 155.144 | 0.04 | 0.02 | 155.63999 | 155.75 | 154.86 | 3677 |
| 1781821800 | 155.1077 | 1.85 | 1.21 | 155.47999 | 155.47999 | 154.68 | 5701 |
| 1781735400 | 153.2535 | -1.61 | -1.04 | 155.41 | 155.41 | 152.99 | 2219 |
| 1781649000 | 154.8616 | -1.68 | -1.07 | 156.51 | 156.51 | 154.8616 | 2620 |
| 1781562600 | 156.5392 | 1.92 | 1.24 | 156.79 | 157.1242 | 156.5392 | 3649 |
| 1781303400 | 154.6215 | 1.62 | 1.06 | 153.62 | 154.84899 | 153.62 | 3043 |
| 1781217000 | 153 | 2.08 | 1.38 | 151.63 | 153.15 | 150.81 | 1721 |
| 1781130600 | 150.9185 | -2.03 | -1.33 | 152.08 | 153.02 | 150.78 | 3196 |
| 1781044200 | 152.9484 | -0.46 | -0.30 | 154.22999 | 154.22999 | 151.71 | 1166 |
| 1780957800 | 153.41 | 0.82 | 0.54 | 154.3 | 154.32 | 153.385 | 1829 |
| 1780698600 | 152.59 | -4.06 | -2.59 | 155.8 | 155.8 | 152.465 | 2993 |
| 1780612200 | 156.6462 | -0.39 | -0.25 | 156.35 | 156.86949 | 156.35 | 1649 |
| 1780525800 | 157.04 | -0.92 | -0.58 | 158.28 | 158.28 | 157.04 | 4482 |
| 1780439400 | 157.96 | 0.6 | 0.38 | 157.06 | 157.96 | 157.03 | 4142 |
| 1780353000 | 157.36412 | 0.4 | 0.25 | 156.81 | 157.47999 | 156.41 | 3301 |
| 1780093800 | 156.9648 | 0.98 | 0.63 | 157.19999 | 157.19999 | 156.405 | 7661 |
| 1780007400 | 155.9826 | 0.91 | 0.58 | 155.46 | 156.65 | 155.44 | 2494 |
| 1779921000 | 155.0772 | -0.15 | -0.10 | 156.61 | 156.61 | 154.6 | 1405 |
| 1779834600 | 155.2273 | 3.35 | 2.21 | 153.85 | 155.2273 | 153.85 | 2203 |
| 1779489000 | 151.8741 | 1 | 0.67 | 151.9 | 152.19 | 151.8741 | 2171 |
| 1779402600 | 150.87 | 0.36 | 0.24 | 149.75 | 150.88 | 149.72 | 2811 |
| 1779316200 | 150.5136 | 2.42 | 1.64 | 149.03 | 150.68 | 148.85 | 2319 |
| 1779229800 | 148.09 | -0.3 | -0.20 | 147.5 | 149.26 | 147.5 | 3724 |
| 1779143400 | 148.3941 | -0.4 | -0.27 | 149.63999 | 149.63999 | 148.3941 | 1590 |
| 1778884200 | 148.7969 | -2.98 | -1.96 | 149.69999 | 149.81 | 148.7969 | 1466 |
| 1778797800 | 151.77619 | 0.37 | 0.24 | 151.19999 | 152.2301 | 151.19999 | 1187 |
| 1778711400 | 151.4103 | 0.08 | 0.06 | 152.38999 | 152.38999 | 151.195 | 2117 |
| 1778625000 | 151.3266 | -0.92 | -0.60 | 151.44999 | 151.565 | 149.44 | 4673 |
| 1778538600 | 152.2456 | 1.47 | 0.97 | 151.58 | 152.71 | 151.58 | 3449 |
| 1778279400 | 150.7773 | 2.82 | 1.91 | 148.77 | 150.7773 | 148.77 | 1572 |
| 1778193000 | 147.9574 | -1.33 | -0.89 | 148.93 | 149.52 | 147.63999 | 2137 |
| 1778106600 | 149.2902 | 3.89 | 2.68 | 147.88999 | 149.2902 | 147.71 | 3254 |
| 1778020200 | 145.3962 | 2.33 | 1.63 | 144.51 | 145.69 | 144.51 | 2007 |
| 1777933800 | 143.0672 | -0.71 | -0.49 | 143.78 | 144.26 | 143.0672 | 10779 |
| 1777674600 | 143.77449 | 0.76 | 0.53 | 143.3 | 143.9 | 143.3 | 3510 |
| 1777588200 | 143.01 | 1.43 | 1.01 | 141.96 | 143.09 | 141.66 | 6449 |
| 1777501800 | 141.5777 | 1.05 | 0.75 | 141.32 | 141.5777 | 140.975 | 1812 |
| 1777415400 | 140.53 | -1.09 | -0.77 | 140.6 | 140.6899 | 140.1899 | 3377 |
| 1777329000 | 141.61949 | 0.06 | 0.04 | 141.72999 | 141.97999 | 141.59 | 2015 |
| 1777069800 | 141.562 | 2.02 | 1.45 | 141.49 | 141.562 | 141.49 | 1592 |
| 1776983400 | 139.53809 | -0.57 | -0.41 | 139.52 | 140.055 | 139.09 | 1117 |
| 1776897000 | 140.1121 | 1.33 | 0.96 | 139.88 | 140.1121 | 139.69999 | 1505 |
| 1776810600 | 138.78 | -0.4 | -0.29 | 139.81 | 139.965 | 138.78 | 3051 |
| 1776724200 | 139.18 | -0.09 | -0.07 | 139.47999 | 139.47999 | 139.01 | 6701 |
| 1776465000 | 139.272 | 1.33 | 0.97 | 138.72999 | 139.65 | 138.72999 | 1544 |
| 1776378600 | 137.9393 | 1.27 | 0.93 | 137 | 138 | 137 | 2868 |
| 1776292200 | 136.66999 | 0.47 | 0.35 | 136.51 | 136.81 | 135.93 | 8264 |
| 1776205800 | 136.196 | 1.33 | 0.98 | 135.18 | 136.196 | 135.18 | 3283 |
| 1776119400 | 134.87 | 1.9 | 1.43 | 132.75 | 134.87 | 132.75 | 1531 |
| 1775860200 | 132.97 | -0.71 | -0.53 | 133.88 | 133.88 | 132.97 | 1555 |
| 1775773800 | 133.6765 | 0.54 | 0.40 | 132.88 | 133.6765 | 132.88 | 1979 |
| 1775687400 | 133.14009 | 3.35 | 2.58 | 133 | 133.16 | 132.71 | 1707 |
| 1775601000 | 129.7862 | -0.23 | -0.18 | 129.47999 | 129.8 | 129.33 | 1711 |
| 1775514600 | 130.0191 | 0.66 | 0.51 | 129.57 | 130.0191 | 129.57 | 16354 |
| 1775169000 | 129.363 | 0.39 | 0.30 | 127.4 | 129.363 | 127.26 | 3017 |
| 1775082600 | 128.9701 | 1.16 | 0.91 | 128.88999 | 129.5 | 128.77 | 2226 |
| 1774996200 | 127.8093 | 2.96 | 2.37 | 126.1 | 127.8093 | 126.025 | 3941 |
| 1774909800 | 124.8533 | -0.72 | -0.57 | 126.82 | 126.82 | 124.4 | 4578 |
| 1774650600 | 125.5707 | -1.7 | -1.34 | 126.73 | 126.73 | 125.57 | 1538 |
| 1774564200 | 127.2754 | -2.06 | -1.60 | 128.32 | 129 | 127.2754 | 1660 |
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.
