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 | 4.8 | 3.37078651685 | 142.4 | 155 | 141.2 | 225483 | 147.78306835 | DE |
| 4 | -5.8 | -3.7908496732 | 153 | 155 | 132.8 | 461710 | 142.14692034 | DE |
| 12 | -18.6 | -11.2183353438 | 165.8 | 178 | 132.8 | 680212 | 158.19110269 | DE |
| 26 | -13 | -8.11485642946 | 160.2 | 178 | 132.8 | 658891 | 155.86218992 | DE |
| 52 | -47.8 | -24.5128205128 | 195 | 238.5 | 132.8 | 547681 | 174.77284841 | DE |
| 156 | -107.3 | -42.1611001965 | 254.5 | 300 | 132.8 | 414333 | 196.40049994 | DE |
| 260 | -142.8 | -49.2413793103 | 290 | 446 | 132.8 | 339559 | 229.09338499 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 147.19999 | -3 | -2.00 | 155 | 155 | 147.19999 | 153716 |
| 1738603800 | 150.19999 | 0.4 | 0.27 | 148 | 151 | 146.4 | 257621 |
| 1738344600 | 149.8 | 1.2 | 0.81 | 141.19999 | 150 | 141.19999 | 166887 |
| 1738258200 | 148.6 | 3.2 | 2.20 | 144 | 149.19999 | 144 | 171381 |
| 1738171800 | 145.4 | -0.6 | -0.41 | 146.6 | 149.8 | 145.4 | 252519 |
| 1738085400 | 146 | 2.4 | 1.67 | 142.4 | 147 | 142.4 | 279007 |
| 1737999000 | 143.6 | 3.6 | 2.57 | 141.8 | 146.6 | 139.19999 | 773833 |
| 1737739800 | 140 | 3.6 | 2.64 | 132.8 | 140 | 132.8 | 276323 |
| 1737653400 | 136.4 | -1.6 | -1.16 | 138 | 138.4 | 134.8 | 325557 |
| 1737567000 | 138 | -0.4 | -0.29 | 140 | 140 | 137 | 478781 |
| 1737480600 | 138.4 | -1.2 | -0.86 | 137 | 139.8 | 137 | 302954 |
| 1737394200 | 139.6 | -2.4 | -1.69 | 140.19999 | 141.8 | 139.4 | 282093 |
| 1737135000 | 142 | -2.6 | -1.80 | 147 | 147 | 141.6 | 324317 |
| 1737048600 | 144.6 | 0 | 0.00 | 146 | 146 | 143.6 | 186708 |
| 1736962200 | 144.6 | 3.8 | 2.70 | 143.19999 | 146 | 142 | 535672 |
| 1736875800 | 140.8 | 1.4 | 1.00 | 136 | 144 | 136 | 471929 |
| 1736789400 | 139.4 | -0.6 | -0.43 | 138.6 | 141.4 | 138.4 | 589715 |
| 1736530200 | 140 | -3 | -2.10 | 144.4 | 146 | 139.4 | 886955 |
| 1736443800 | 143 | 3 | 2.14 | 140.8 | 153 | 138 | 1221521 |
| 1736357400 | 140 | -6.4 | -4.37 | 146 | 146.4 | 139 | 929828 |
| 1736271000 | 146.4 | -4.2 | -2.79 | 153 | 153.6 | 146.4 | 520595 |
| 1736184600 | 150.6 | -0.6 | -0.40 | 151.19999 | 153.19999 | 150.19999 | 298539 |
| 1735925400 | 151.19999 | -3.4 | -2.20 | 153.8 | 153.8 | 150.6 | 133066 |
| 1735839000 | 154.6 | 4.4 | 2.93 | 155 | 155 | 150.19999 | 343541 |
| 1735666200 | 150.19999 | -0.2 | -0.13 | 148 | 152.4 | 148 | 300533 |
| 1735579800 | 150.4 | -2.6 | -1.70 | 150 | 154 | 149.4 | 540472 |
| 1735320600 | 153 | -1.8 | -1.16 | 160 | 160 | 152.4 | 389542 |
| 1735061400 | 154.8 | -1.6 | -1.02 | 157.8 | 158 | 154.8 | 132112 |
| 1734975000 | 156.4 | 1.8 | 1.16 | 153.8 | 157.8 | 153.8 | 543757 |
| 1734715800 | 154.6 | -5.2 | -3.25 | 158.8 | 159 | 154.6 | 6441004 |
| 1734629400 | 159.8 | -4.2 | -2.56 | 165.19999 | 165.19999 | 158 | 1046611 |
| 1734543000 | 164 | 4 | 2.50 | 160.19999 | 171.4 | 160.19999 | 1634068 |
| 1734456600 | 160 | -10 | -5.88 | 169 | 171.4 | 160 | 1028484 |
| 1734370200 | 170 | 7.2 | 4.42 | 163.4 | 178 | 163.4 | 2159345 |
| 1734111000 | 162.8 | -4.8 | -2.86 | 166 | 167 | 159.19999 | 667525 |
| 1734024600 | 167.6 | -0.4 | -0.24 | 168 | 170.2 | 165.6 | 429273 |
| 1733938200 | 168 | -0.8 | -0.47 | 168.6 | 168.6 | 166.4 | 2609197 |
| 1733851800 | 168.8 | -4 | -2.31 | 169 | 171.4 | 164.8 | 690303 |
| 1733765400 | 172.8 | 6.8 | 4.10 | 168.4 | 173 | 168.4 | 1271525 |
| 1733506200 | 166 | 0.8 | 0.48 | 160 | 166.6 | 160 | 443566 |
| 1733419800 | 165.19999 | -3.2 | -1.90 | 168.2 | 168.4 | 160.4 | 577905 |
| 1733333400 | 168.4 | 1.8 | 1.08 | 165.19999 | 168.8 | 163.8 | 361723 |
| 1733247000 | 166.6 | -0.8 | -0.48 | 168.8 | 169 | 166 | 211121 |
| 1733160600 | 167.4 | 0.6 | 0.36 | 172 | 172 | 162 | 408194 |
| 1732901400 | 166.8 | -0.2 | -0.12 | 164 | 168.8 | 163.6 | 222670 |
| 1732815000 | 167 | -2.4 | -1.42 | 163 | 170.4 | 163 | 167561 |
| 1732728600 | 169.4 | 3.8 | 2.29 | 165.6 | 170.6 | 165.4 | 437400 |
| 1732642200 | 165.6 | -4.8 | -2.82 | 165 | 170 | 163.8 | 353644 |
| 1732555800 | 170.4 | -0.8 | -0.47 | 170.4 | 173.2 | 168.8 | 452216 |
| 1732296600 | 171.2 | 9.2 | 5.68 | 160 | 171.2 | 160 | 519048 |
| 1732210200 | 162 | 0.2 | 0.12 | 162.19999 | 163.19999 | 160.8 | 496505 |
| 1732123800 | 161.8 | -0.2 | -0.12 | 162 | 164.6 | 157.19999 | 662913 |
| 1732037400 | 162 | -2.6 | -1.58 | 164 | 166.4 | 160 | 633295 |
| 1731951000 | 164.6 | -7 | -4.08 | 172 | 172 | 161 | 945445 |
| 1731691800 | 171.6 | -2 | -1.15 | 173.2 | 175.4 | 171.2 | 663369 |
| 1731605400 | 173.6 | 5 | 2.97 | 169 | 173.6 | 167 | 431869 |
| 1731519000 | 168.6 | -3.6 | -2.09 | 175 | 175 | 168.2 | 303371 |
| 1731432600 | 172.2 | 3.2 | 1.89 | 165.8 | 174.6 | 165.8 | 748334 |
| 1731346200 | 169 | 12.2 | 7.78 | 156 | 171.2 | 152.4 | 2140546 |
| 1731087000 | 156.8 | 0 | 0.00 | 154.4 | 156.8 | 152.19999 | 570633 |
| 1731000600 | 156.8 | -1 | -0.63 | 163 | 163 | 153.4 | 674429 |
| 1730914200 | 157.8 | 0.6 | 0.38 | 158.6 | 160.8 | 154.6 | 1558079 |
| 1730827800 | 157.19999 | -2.8 | -1.75 | 159.6 | 161 | 156 | 558972 |
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
