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 | -5.9 | -3.98648648649 | 148 | 151.2 | 137.3 | 2366598 | 142.30534997 | DE |
| 4 | -2.3 | -1.59279778393 | 144.4 | 158.8 | 137.3 | 2249175 | 147.46879247 | DE |
| 12 | -16 | -10.1201771031 | 158.1 | 159.7 | 132.7 | 2097896 | 145.65481231 | DE |
| 26 | 11.8 | 9.05602455871 | 130.3 | 166.2 | 120.1 | 2257052 | 142.11664694 | DE |
| 52 | 11.5 | 8.80551301685 | 130.6 | 166.2 | 108 | 2512112 | 134.27189095 | DE |
| 156 | -69.9 | -32.9716981132 | 212 | 224.4 | 73.16 | 3229108 | 116.64271546 | DE |
| 260 | -188.9 | -57.0694864048 | 331 | 395.9 | 73.16 | 3354901 | 154.44987181 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 142.1 | 2.2 | 1.57 | 138.19999 | 143.1 | 137.3 | 76278169 |
| 1734629400 | 139.9 | -0.2 | -0.14 | 138.6 | 140.1 | 137.9 | 2257462 |
| 1734543000 | 140.1 | -1.2 | -0.85 | 142 | 142 | 139.3 | 1711173 |
| 1734456600 | 141.3 | 0.1 | 0.07 | 139.69999 | 141.9 | 139.69999 | 2241769 |
| 1734370200 | 141.19999 | -6.7 | -4.53 | 147 | 149.3 | 140.69999 | 2984913 |
| 1734111000 | 147.9 | -3.5 | -2.31 | 148 | 151.19999 | 147.9 | 2637673 |
| 1734024600 | 151.4 | -1.9 | -1.24 | 153.6 | 154 | 151.19999 | 1766906 |
| 1733938200 | 153.3 | 1.3 | 0.86 | 155 | 156 | 152.1 | 2348684 |
| 1733851800 | 152 | -1.4 | -0.91 | 152.3 | 154.3 | 151.9 | 1707320 |
| 1733765400 | 153.4 | -1.6 | -1.03 | 155.69999 | 158.8 | 153.4 | 1864902 |
| 1733506200 | 155 | 4 | 2.65 | 151.5 | 155.6 | 151.1 | 3005266 |
| 1733419800 | 151 | 3.5 | 2.37 | 150.69999 | 154.8 | 150.5 | 3293593 |
| 1733333400 | 147.5 | -1.3 | -0.87 | 149.4 | 149.4 | 146.3 | 2136244 |
| 1733247000 | 148.8 | 0.5 | 0.34 | 148.8 | 149.5 | 147.9 | 1041342 |
| 1733160600 | 148.3 | -1.6 | -1.07 | 149.8 | 150.19999 | 147.1 | 1686983 |
| 1732901400 | 149.9 | 1.2 | 0.81 | 148 | 151.19999 | 148 | 1303519 |
| 1732815000 | 148.69999 | 1.2 | 0.81 | 147 | 149.5 | 146.9 | 1202592 |
| 1732728600 | 147.5 | 1.1 | 0.75 | 145.19999 | 148.5 | 145.19999 | 1165522 |
| 1732642200 | 146.4 | 0.6 | 0.41 | 144 | 147.8 | 144 | 1929017 |
| 1732555800 | 145.8 | 1.1 | 0.76 | 144 | 146.5 | 144 | 5455793 |
| 1732296600 | 144.69999 | 2.7 | 1.90 | 144.4 | 146 | 140 | 3242834 |
| 1732210200 | 142 | -1.1 | -0.77 | 141.4 | 145 | 140.19999 | 1209358 |
| 1732123800 | 143.1 | -1.9 | -1.31 | 145.5 | 146.69999 | 142.1 | 1095035 |
| 1732037400 | 145 | 3.6 | 2.55 | 142.19999 | 145.19999 | 140.19999 | 2269491 |
| 1731951000 | 141.4 | 0.4 | 0.28 | 140.5 | 142.3 | 138.6 | 1150484 |
| 1731691800 | 141 | -3.6 | -2.49 | 142 | 144.5 | 141 | 1986796 |
| 1731605400 | 144.6 | 4.8 | 3.43 | 139 | 145.8 | 139 | 2212670 |
| 1731519000 | 139.8 | -1.7 | -1.20 | 142 | 145.6 | 139.8 | 2883122 |
| 1731432600 | 141.5 | -0.4 | -0.28 | 141.4 | 145.9 | 138.4 | 5381881 |
| 1731346200 | 141.9 | 6.8 | 5.03 | 136.5 | 142.1 | 135.8 | 2106459 |
| 1731087000 | 135.1 | 0.6 | 0.45 | 134.8 | 135.6 | 133.69999 | 1567324 |
| 1731000600 | 134.5 | 0.6 | 0.45 | 134.4 | 137.4 | 133.8 | 2257227 |
| 1730914200 | 133.9 | -0.1 | -0.07 | 135.1 | 136.3 | 132.69999 | 2313973 |
| 1730827800 | 134 | -2.6 | -1.90 | 136.4 | 137.5 | 134 | 2255309 |
| 1730741400 | 136.6 | -2.9 | -2.08 | 138.5 | 140 | 136.6 | 1584525 |
| 1730482200 | 139.5 | 1.7 | 1.23 | 137.5 | 140.1 | 137.5 | 1548713 |
| 1730395800 | 137.8 | -1 | -0.72 | 138.8 | 139.5 | 136.8 | 2446693 |
| 1730309400 | 138.8 | 2.2 | 1.61 | 136.6 | 139.19999 | 135.9 | 1644410 |
| 1730223000 | 136.6 | -4.9 | -3.46 | 140.9 | 140.9 | 135.6 | 2982860 |
| 1730136600 | 141.5 | 0.2 | 0.14 | 144.8 | 144.8 | 139.8 | 1779014 |
| 1729873800 | 141.3 | 0.1 | 0.07 | 142.3 | 142.5 | 140.9 | 1092316 |
| 1729787400 | 141.19999 | -2.7 | -1.88 | 141.5 | 145 | 141.19999 | 2096974 |
| 1729701000 | 143.9 | 2 | 1.41 | 142 | 144.69999 | 140.4 | 1226458 |
| 1729614600 | 141.9 | 0.2 | 0.14 | 143 | 143.3 | 138 | 3065378 |
| 1729528200 | 141.69999 | -2.3 | -1.60 | 143 | 145.4 | 141.69999 | 1046803 |
| 1729269000 | 144 | -3.5 | -2.37 | 145.4 | 146.5 | 142.8 | 1708480 |
| 1729182600 | 147.5 | 0.6 | 0.41 | 149.5 | 153.8 | 147.5 | 2205508 |
| 1729096200 | 146.9 | -1.6 | -1.08 | 147.9 | 151.8 | 144.8 | 3509486 |
| 1729009800 | 148.5 | -3.3 | -2.17 | 152 | 152.6 | 148.5 | 1929939 |
| 1728923400 | 151.8 | 0.4 | 0.26 | 150 | 152.69999 | 149.69999 | 1094944 |
| 1728664200 | 151.4 | -4 | -2.57 | 159.4 | 159.4 | 150.69999 | 1255911 |
| 1728577800 | 155.4 | 0.6 | 0.39 | 151.4 | 156.5 | 151.4 | 2103454 |
| 1728491400 | 154.8 | 0.7 | 0.45 | 153.5 | 155.69999 | 153.4 | 1706325 |
| 1728405000 | 154.1 | 0.1 | 0.06 | 152.4 | 154.3 | 151.5 | 2825370 |
| 1728318600 | 154 | -1 | -0.65 | 157.69999 | 157.69999 | 153.6 | 2525083 |
| 1728059400 | 155 | -0.1 | -0.06 | 154.3 | 156.69999 | 154.19999 | 1270697 |
| 1727973000 | 155.1 | 2.6 | 1.70 | 153.1 | 156.8 | 152 | 1716808 |
| 1727886600 | 152.5 | -3.2 | -2.06 | 155.5 | 156.19999 | 151.5 | 1821889 |
| 1727800200 | 155.69999 | 1.2 | 0.78 | 156.3 | 157.1 | 154.8 | 1776382 |
| 1727713800 | 154.5 | -3 | -1.90 | 157.5 | 159.69999 | 154.5 | 2687895 |
| 1727454600 | 157.5 | 2 | 1.29 | 158.1 | 158.1 | 155.4 | 1548815 |
| 1727368200 | 155.5 | 0.5 | 0.32 | 151.3 | 158.8 | 151.3 | 1734722 |
| 1727281800 | 155 | 1.8 | 1.17 | 153 | 155.4 | 153 | 1592299 |
| 1727195400 | 153.19999 | 0.2 | 0.13 | 153.8 | 154.3 | 152.19999 | 1338801 |
| 1727109000 | 153 | -0.6 | -0.39 | 151.19999 | 154.3 | 151.19999 | 999523 |
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
