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 | -0.41 | -0.262534417622 | 156.17 | 158.12 | 154.415 | 3009593 | 156.68281912 | SP |
| 4 | 2.2 | 1.43266475645 | 153.56 | 158.53 | 152.21 | 3598145 | 156.0688217 | SP |
| 12 | 7.76 | 5.24324324324 | 148 | 160.03 | 147.875 | 3438698 | 154.36803566 | SP |
| 26 | 12.15 | 8.46041362022 | 143.61 | 160.03 | 133.65 | 4697086 | 147.27071483 | SP |
| 52 | 26.95 | 20.9222886422 | 128.81 | 160.03 | 127.77 | 3953726 | 143.09451627 | SP |
| 156 | 61.19 | 64.7033943111 | 94.57 | 160.03 | 88.335 | 3408004 | 122.25453189 | SP |
| 260 | 55.46 | 55.2941176471 | 100.3 | 160.03 | 75.71 | 3748666 | 109.02992842 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 156.46 | -1.51 | -0.96 | 157.27 | 157.55 | 156.06 | 1342776 |
| 1783377300 | 157.97 | 1.82 | 1.17 | 157.245 | 158.12 | 157.12 | 3363677 |
| 1783031700 | 156.15 | 0.03 | 0.02 | 156.88999 | 157.77 | 155.03 | 3202674 |
| 1782945300 | 156.12 | -0.85 | -0.54 | 156.16999 | 156.88 | 155.65 | 4129246 |
| 1782858900 | 156.97 | 1.15 | 0.74 | 155.6 | 157.115 | 155.6 | 3183683 |
| 1782772500 | 155.82 | 1.54 | 1.00 | 154.97 | 155.88 | 153.77 | 1215222 |
| 1782513300 | 154.28 | -0.42 | -0.27 | 153.54 | 155.03 | 153.05 | 2770022 |
| 1782426900 | 154.69999 | 0.47 | 0.30 | 155.88999 | 156.01 | 153.94999 | 3331292 |
| 1782340500 | 154.22999 | -0.21 | -0.14 | 154.34 | 155.33 | 153.69999 | 3261248 |
| 1782254100 | 154.44 | -3.15 | -2.00 | 154.43 | 155.61 | 154.1 | 2945940 |
| 1782167700 | 157.59 | -0.15 | -0.10 | 158.46 | 158.53 | 157.28 | 2910242 |
| 1781822100 | 157.74 | 1.93 | 1.24 | 157.83 | 158.04 | 157.06 | 6053459 |
| 1781735700 | 155.81 | -1.53 | -0.97 | 157.84 | 158.22999 | 155.62 | 8198534 |
| 1781649300 | 157.34 | -0.7 | -0.44 | 158.04 | 158.43 | 157.21 | 2667837 |
| 1781562900 | 158.04 | 1.57 | 1.00 | 157.93 | 158.47 | 157.77 | 2739401 |
| 1781303700 | 156.47 | 0.64 | 0.41 | 156.05 | 156.99 | 155.10499 | 4850658 |
| 1781217300 | 155.83 | 3.59 | 2.36 | 153.185 | 156.12 | 152.49 | 5605585 |
| 1781130900 | 152.24 | -2.36 | -1.53 | 153.56 | 154.87 | 152.21 | 2995118 |
| 1781044500 | 154.6 | -0.32 | -0.21 | 156.285 | 156.84 | 151.63 | 3306330 |
| 1780958100 | 154.91999 | 0.53 | 0.34 | 155.74 | 156.07 | 154.66 | 3645070 |
| 1780698900 | 154.38999 | -4.74 | -2.98 | 157.63 | 157.645 | 153.72999 | 3762351 |
| 1780612500 | 159.13 | 0.48 | 0.30 | 158.06 | 159.35 | 157.81 | 1715583 |
| 1780526100 | 158.65 | -1.32 | -0.83 | 159.68 | 159.69999 | 158.46 | 2164749 |
| 1780439700 | 159.97 | 0.87 | 0.55 | 159.1 | 160.03 | 159.03 | 4033175 |
| 1780353300 | 159.1 | 0.56 | 0.35 | 158.6 | 159.66999 | 157.94 | 3016885 |
| 1780094100 | 158.54 | 0.29 | 0.18 | 158.78 | 159.01 | 158.29 | 4155904 |
| 1780007700 | 158.25 | 0.61 | 0.39 | 157.22 | 158.47 | 156.9035 | 2948613 |
| 1779921300 | 157.63999 | -0.2 | -0.13 | 157.88999 | 158 | 157.185 | 1877890 |
| 1779834900 | 157.84 | 1.85 | 1.19 | 157.555 | 158 | 157.26 | 3247593 |
| 1779489300 | 155.99 | 0.3 | 0.19 | 156.38 | 156.77 | 155.83 | 2320544 |
| 1779402900 | 155.69 | 0.59 | 0.38 | 154.43 | 156.195 | 154.25 | 2183182 |
| 1779316500 | 155.1 | 1.95 | 1.27 | 153.87 | 155.37 | 153.36 | 5289723 |
| 1779230100 | 153.15 | -1.2 | -0.78 | 153.245 | 154.16999 | 152.66999 | 4023207 |
| 1779143700 | 154.35 | 0.27 | 0.18 | 154.93 | 154.97 | 153.22 | 2685265 |
| 1778884500 | 154.08 | -2.57 | -1.64 | 154.74 | 154.9 | 153.78 | 2254006 |
| 1778798100 | 156.65 | 0.77 | 0.49 | 156.08 | 156.97999 | 155.9 | 3028985 |
| 1778711700 | 155.88 | 1.23 | 0.80 | 154.68 | 156.08 | 154.43 | 2295915 |
| 1778625300 | 154.65 | -0.88 | -0.57 | 154.58 | 154.82 | 153.34 | 3421273 |
| 1778538900 | 155.53 | 0.15 | 0.10 | 155.24 | 155.83 | 155.19999 | 2475322 |
| 1778279700 | 155.38 | 1.45 | 0.94 | 154.91999 | 155.47 | 154.905 | 1951779 |
| 1778193300 | 153.93 | -1.47 | -0.95 | 155.41 | 155.60499 | 153.69 | 5159993 |
| 1778106900 | 155.4 | 3.05 | 2.00 | 154.29 | 155.465 | 154.115 | 3434532 |
| 1778020500 | 152.35 | 1.65 | 1.09 | 151.85499 | 152.595 | 151.69999 | 4059156 |
| 1777934100 | 150.69999 | -0.96 | -0.63 | 151.34 | 151.87 | 150.18 | 5229927 |
| 1777674900 | 151.66 | 0.12 | 0.08 | 151.69999 | 152.58 | 151.58 | 2436835 |
| 1777588500 | 151.54 | 2.4 | 1.61 | 150.215 | 151.66999 | 149.58 | 5417423 |
| 1777502100 | 149.13999 | -0.48 | -0.32 | 149.54 | 149.54 | 148.46 | 3350569 |
| 1777415700 | 149.62 | -0.89 | -0.59 | 149.69999 | 149.94999 | 149.06 | 3572935 |
| 1777329300 | 150.51 | 0.02 | 0.01 | 150.41999 | 150.69 | 150.07499 | 2850422 |
| 1777070100 | 150.49 | 1.24 | 0.83 | 149.75 | 150.68 | 149.55 | 4703007 |
| 1776983700 | 149.25 | -0.92 | -0.61 | 149.71 | 150.27 | 147.875 | 6046731 |
| 1776897300 | 150.16999 | 1.43 | 0.96 | 149.85499 | 150.235 | 149.66 | 2076617 |
| 1776810900 | 148.74 | -1.67 | -1.11 | 150.32 | 150.645 | 148.53 | 3359660 |
| 1776724500 | 150.41 | -0.49 | -0.32 | 150.29 | 150.6 | 149.76 | 3310417 |
| 1776465300 | 150.9 | 2 | 1.34 | 150.54 | 151.41999 | 150.21 | 3021981 |
| 1776378900 | 148.9 | 0.1 | 0.07 | 149.25 | 149.34 | 148.44999 | 4669196 |
| 1776292500 | 148.8 | 0.69 | 0.47 | 148 | 148.86 | 147.88999 | 2736437 |
| 1776206100 | 148.11 | 1.7 | 1.16 | 146.84 | 148.165 | 146.84 | 1635861 |
| 1776119700 | 146.41 | 1.37 | 0.94 | 144.47999 | 146.44 | 144.25 | 8912819 |
| 1775860500 | 145.04 | -0.03 | -0.02 | 145.41999 | 145.69 | 144.805 | 3849314 |
| 1775774100 | 145.07 | 0.45 | 0.31 | 144.16999 | 145.385 | 143.66999 | 1757036 |
| 1775687700 | 144.62 | 4.42 | 3.15 | 145.07 | 145.07 | 143.72999 | 3926695 |
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.
