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 | -3.68 | -2.38064432656 | 154.58 | 156.18 | 150.9 | 83070 | 154.77560873 | SP |
| 4 | 3.94 | 2.6810016331 | 146.96 | 156.18 | 144.62 | 93947 | 150.35335426 | SP |
| 12 | 11.16 | 7.98626019751 | 139.74 | 156.18 | 132.39 | 91937 | 144.68397508 | SP |
| 26 | 17.38 | 13.0167765129 | 133.52 | 156.18 | 127.58 | 116890 | 139.34070438 | SP |
| 52 | 39.03 | 34.8887101099 | 111.87 | 156.18 | 110.265 | 146156 | 130.09809713 | SP |
| 156 | 6.93 | 4.81350281309 | 143.97 | 156.18 | 78.25 | 234250 | 108.62461376 | SP |
| 260 | 59.54 | 65.1707530648 | 91.36 | 156.18 | 66.51 | 220771 | 108.38966222 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731627000 | 153.91999 | -0.77 | -0.50 | 154.75 | 155 | 153.5 | 58547 |
| 1731540600 | 154.69 | -0.78 | -0.50 | 155.27 | 155.465 | 154.3253 | 85161 |
| 1731454200 | 155.47 | 0.28 | 0.18 | 155.32 | 156.18 | 154.4401 | 104586 |
| 1731367800 | 155.19 | 1.04 | 0.67 | 154.38999 | 155.455 | 154.32 | 85839 |
| 1731108600 | 154.15 | -1.14 | -0.73 | 154.58 | 154.58 | 153.685 | 81218 |
| 1731022200 | 155.29 | 2.12 | 1.38 | 153.975 | 155.63999 | 153.94999 | 81908 |
| 1730935800 | 153.16999 | 3.77 | 2.52 | 151.345 | 153.37 | 151.22 | 183016 |
| 1730849400 | 149.4 | 1.7 | 1.15 | 148.28 | 149.62 | 148.28 | 61603 |
| 1730763000 | 147.69999 | -0.93 | -0.63 | 148.54 | 148.76 | 147.29 | 73814 |
| 1730500200 | 148.63 | 0.31 | 0.21 | 148.8 | 149.6912 | 148.565 | 120836 |
| 1730413800 | 148.32 | -1.73 | -1.15 | 149.97 | 150.69999 | 148.25 | 111333 |
| 1730327400 | 150.05 | 1.18 | 0.79 | 151.37 | 151.96 | 149.94999 | 270125 |
| 1730241000 | 148.87 | 1.52 | 1.03 | 147.54 | 149.115 | 146.97 | 94679 |
| 1730154600 | 147.35 | 1.06 | 0.72 | 147.78 | 147.78 | 146.81 | 93478 |
| 1729895400 | 146.29 | 0.81 | 0.56 | 146.37 | 147.53 | 146 | 132403 |
| 1729809000 | 145.47999 | 0.24 | 0.17 | 145.4 | 145.59 | 144.62 | 49427 |
| 1729722600 | 145.24 | -1.19 | -0.81 | 146.22999 | 146.8554 | 144.63 | 59185 |
| 1729636200 | 146.43 | -0.06 | -0.04 | 145.3 | 146.73929 | 145.3 | 46936 |
| 1729549800 | 146.49 | -0.7 | -0.48 | 147.07 | 147.13 | 145.62 | 43207 |
| 1729290600 | 147.19 | 1.06 | 0.73 | 146.96 | 147.59 | 146.96 | 41636 |
| 1729204200 | 146.13 | -0.45 | -0.31 | 147.27 | 147.27 | 145.91 | 63698 |
| 1729117800 | 146.58 | -0.31 | -0.21 | 146.38999 | 146.88999 | 146.16 | 50779 |
| 1729031400 | 146.88999 | 0.25 | 0.17 | 146.88999 | 147.4 | 146.4 | 149985 |
| 1728945000 | 146.63999 | 0.77 | 0.53 | 146.44999 | 147.1223 | 146.32 | 41265 |
| 1728685800 | 145.87 | 1.1 | 0.76 | 144.86 | 146.2816 | 144.86 | 44240 |
| 1728599400 | 144.77 | -0.93 | -0.64 | 145.03 | 145.62 | 144.76 | 60503 |
| 1728513000 | 145.69999 | 0.1 | 0.07 | 145.57 | 145.72999 | 144.47999 | 72759 |
| 1728426600 | 145.6 | 1.29 | 0.89 | 144.59 | 145.75 | 144.38 | 86636 |
| 1728340200 | 144.31 | -2.24 | -1.53 | 146.57 | 146.57 | 144.09 | 95140 |
| 1728081000 | 146.55 | 1.48 | 1.02 | 145.93 | 146.69999 | 145.03 | 74077 |
| 1727994600 | 145.07 | -0.12 | -0.08 | 144.46 | 145.25 | 144.29 | 97927 |
| 1727908200 | 145.19 | -0.29 | -0.20 | 145.18 | 145.47999 | 144.705 | 108378 |
| 1727821800 | 145.47999 | 0.09 | 0.06 | 146.16999 | 146.44 | 144.1205 | 104620 |
| 1727735400 | 145.38999 | 0.48 | 0.33 | 144.78 | 145.59 | 144.34 | 149451 |
| 1727476200 | 144.91 | 0.44 | 0.30 | 144.54 | 145.44 | 144.54 | 108154 |
| 1727389800 | 144.47 | 0.5 | 0.35 | 145.19999 | 145.41 | 143.87 | 68292 |
| 1727303400 | 143.97 | -0.33 | -0.23 | 144.22 | 144.94 | 143.94 | 99991 |
| 1727217000 | 144.3 | 1.16 | 0.81 | 143.82 | 144.3595 | 142.79 | 60276 |
| 1727130600 | 143.13999 | 0.08 | 0.06 | 143.99 | 144.06 | 143 | 165598 |
| 1726871400 | 143.06 | 0.04 | 0.03 | 143.3 | 143.5 | 142.4317 | 59818 |
| 1726785000 | 143.02 | 2.27 | 1.61 | 143.32 | 143.86 | 142.47 | 246980 |
| 1726698600 | 140.75 | -0.06 | -0.04 | 141.02 | 141.99 | 140.52 | 106101 |
| 1726612200 | 140.81 | 0.53 | 0.38 | 141.03 | 141.74 | 140.01 | 46076 |
| 1726525800 | 140.28 | 1.28 | 0.92 | 139.13999 | 140.38 | 138.77 | 54507 |
| 1726266600 | 139 | 1.48 | 1.08 | 137.58 | 139.29 | 137.58 | 77868 |
| 1726180200 | 137.52 | 2.43 | 1.80 | 136.5 | 137.6 | 136.115 | 112509 |
| 1726093800 | 135.09 | 0.8 | 0.60 | 134.6 | 135.37 | 132.38999 | 130261 |
| 1726007400 | 134.29 | 0.14 | 0.10 | 134.78 | 134.78 | 133.28 | 62357 |
| 1725921000 | 134.15 | 0.38 | 0.28 | 134.72999 | 135.40968 | 133.725 | 64814 |
| 1725661800 | 133.77 | -3.28 | -2.39 | 137.66 | 137.66 | 133.77 | 99188 |
| 1725575400 | 137.05 | 0.8 | 0.59 | 136.29 | 137.69 | 136.29 | 77148 |
| 1725489000 | 136.25 | -0.22 | -0.16 | 135.94999 | 137.705 | 135.94999 | 175765 |
| 1725402600 | 136.47 | -2.69 | -1.93 | 138.55 | 138.97999 | 136.01 | 81264 |
| 1725057000 | 139.16 | 1.02 | 0.74 | 138.91 | 139.31 | 137.83 | 58493 |
| 1724970600 | 138.13999 | -0.39 | -0.28 | 139.07 | 139.9823 | 137.97 | 98264 |
| 1724884200 | 138.53 | -0.83 | -0.60 | 139.41999 | 139.41999 | 137.8 | 78784 |
| 1724797800 | 139.36 | -0.42 | -0.30 | 139.38 | 140.19999 | 139.10069 | 48788 |
| 1724711400 | 139.78 | -0.1 | -0.07 | 140.16 | 140.5 | 139.32 | 109672 |
| 1724452200 | 139.88 | 1.21 | 0.87 | 139.74 | 140.5 | 139.095 | 54920 |
| 1724365800 | 138.66999 | -1.15 | -0.82 | 140.46 | 140.54 | 138.5143 | 76566 |
| 1724279400 | 139.82 | 0.62 | 0.45 | 139.04 | 140 | 138.9709 | 47494 |
| 1724193000 | 139.19999 | -0.06 | -0.04 | 139.15 | 139.66 | 138.99 | 142692 |
| 1724106600 | 139.26 | 1.74 | 1.27 | 137.96 | 139.2969 | 137.96 | 58743 |
| 1723847400 | 137.52 | 0.29 | 0.21 | 137.1526 | 137.84 | 137.1526 | 47125 |
| 1723761000 | 137.22999 | 1.59 | 1.17 | 136.62 | 137.41 | 136.475 | 68032 |
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
