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 | 5.12 | 3.58819819188 | 142.69 | 148.3 | 139.8601 | 115505 | 146.12121837 | CS |
| 4 | 9.91 | 7.18636693256 | 137.9 | 148.3 | 134.23 | 104145 | 142.944012 | CS |
| 12 | 11.32 | 8.29364788629 | 136.49 | 149.99 | 134.23 | 97866 | 142.67985538 | CS |
| 26 | 20.9 | 16.4683634071 | 126.91 | 152.995 | 120.05 | 91340 | 139.75412658 | CS |
| 52 | 28.61 | 24.0016778523 | 119.2 | 152.995 | 115.29 | 95090 | 132.09398625 | CS |
| 156 | 64.48 | 77.3790951638 | 83.33 | 152.995 | 70 | 49142 | 119.50470971 | CS |
| 260 | 77.38 | 109.867953997 | 70.43 | 152.995 | 65 | 35035 | 112.76519115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 147.81 | -0.1 | -0.07 | 147.58 | 148.33 | 145.37 | 107878 |
| 1782513300 | 147.91 | 3.01 | 2.08 | 145.22 | 148.3 | 145.05 | 239694 |
| 1782426900 | 144.9 | -1.54 | -1.05 | 146.13 | 146.59 | 143.38 | 90293 |
| 1782340500 | 146.44 | 1.78 | 1.23 | 143.91999 | 146.44 | 143.2545 | 91269 |
| 1782254100 | 144.66 | 1.84 | 1.29 | 143.32 | 145.02 | 142.63999 | 91464 |
| 1782167700 | 142.82 | 0.14 | 0.10 | 142.69 | 144.19999 | 139.86009 | 64806 |
| 1781822100 | 142.68 | 1.29 | 0.91 | 143.28 | 144.54 | 141.55 | 166823 |
| 1781735700 | 141.38999 | -3.22 | -2.23 | 143.75 | 146.475 | 140.29 | 99957 |
| 1781649300 | 144.61 | 1.68 | 1.18 | 143.83 | 145.84 | 143.03 | 67567 |
| 1781562900 | 142.93 | -2.23 | -1.54 | 145.66 | 146.84 | 137.76 | 100879 |
| 1781303700 | 145.16 | 1.17 | 0.81 | 144.93 | 146.13 | 144.28 | 83469 |
| 1781217300 | 143.99 | 0.16 | 0.11 | 144.59 | 145.24 | 142.8025 | 56333 |
| 1781130900 | 143.83 | 0.13 | 0.09 | 144.61 | 146.1499 | 143.24 | 139128 |
| 1781044500 | 143.69999 | 2.02 | 1.43 | 142.26 | 145.85 | 140.205 | 132968 |
| 1780958100 | 141.68 | 1.34 | 0.95 | 141.01 | 142.57 | 140.68 | 63314 |
| 1780698900 | 140.34 | 0.43 | 0.31 | 140.01 | 142.5 | 139.06 | 81809 |
| 1780612500 | 139.91 | 3.46 | 2.54 | 137.72 | 140.77 | 137.72 | 62589 |
| 1780526100 | 136.44999 | -3.42 | -2.45 | 139.57 | 141.315 | 135.87 | 119219 |
| 1780439700 | 139.87 | 2.1 | 1.52 | 137.07 | 141.48249 | 137.07 | 104200 |
| 1780353300 | 137.77 | -1.25 | -0.90 | 137.9 | 138.69999 | 134.22999 | 123073 |
| 1780094100 | 139.02 | -1.81 | -1.29 | 140.66 | 141.875 | 138.76 | 131505 |
| 1780007700 | 140.83 | 1.45 | 1.04 | 139.97 | 140.83 | 137.32499 | 96482 |
| 1779921300 | 139.38 | -2.47 | -1.74 | 141.8 | 142.16999 | 139.09 | 109525 |
| 1779834900 | 141.85 | -0.02 | -0.01 | 142.06 | 143.5 | 139.93 | 94057 |
| 1779489300 | 141.87 | -0.5 | -0.35 | 142.66999 | 143.86 | 140 | 101898 |
| 1779402900 | 142.37 | -0.68 | -0.48 | 142.15 | 143 | 139.035 | 195712 |
| 1779316500 | 143.05 | -0.32 | -0.22 | 143.54 | 146.35 | 140 | 169906 |
| 1779230100 | 143.37 | -0.29 | -0.20 | 143.46 | 145.02 | 141.985 | 90171 |
| 1779143700 | 143.66 | 2.52 | 1.79 | 141.34 | 144.38 | 140.91999 | 101468 |
| 1778884500 | 141.13999 | -2.63 | -1.83 | 143.44 | 143.57 | 140.88999 | 50624 |
| 1778798100 | 143.77 | 0.23 | 0.16 | 144.38999 | 145.9899 | 142.995 | 45347 |
| 1778711700 | 143.54 | -0.75 | -0.52 | 144.04 | 144.74 | 141.99 | 100434 |
| 1778625300 | 144.29 | -0.22 | -0.15 | 144.51 | 145.04 | 140.69 | 94992 |
| 1778538900 | 144.51 | -2.11 | -1.44 | 146.79 | 146.79 | 144.32 | 58548 |
| 1778279700 | 146.62 | 1.62 | 1.12 | 145 | 146.76 | 144.53 | 53590 |
| 1778193300 | 145 | -0.75 | -0.51 | 146.13 | 147.77 | 144.78 | 60757 |
| 1778106900 | 145.75 | 0.07 | 0.05 | 146.27 | 147.47 | 144.72999 | 93660 |
| 1778020500 | 145.68 | 1.86 | 1.29 | 144.32 | 147.66 | 142.63 | 64358 |
| 1777934100 | 143.82 | 1.06 | 0.74 | 141.93 | 144.6 | 140.2525 | 99422 |
| 1777674900 | 142.76 | -2.55 | -1.75 | 145.3 | 145.9 | 142.10499 | 153654 |
| 1777588500 | 145.31 | 0.5 | 0.35 | 143.57 | 146.49 | 141.25 | 105915 |
| 1777502100 | 144.81 | -3.86 | -2.60 | 147.5 | 148.02 | 143.585 | 84017 |
| 1777415700 | 148.66999 | 3.05 | 2.09 | 146.84 | 149.99 | 143.72999 | 73251 |
| 1777329300 | 145.62 | 1.43 | 0.99 | 144.19 | 149.5 | 142.94 | 79669 |
| 1777070100 | 144.19 | 2.36 | 1.66 | 142.43 | 144.69 | 139.275 | 104915 |
| 1776983700 | 141.83 | 2.84 | 2.04 | 140.01 | 142.19 | 139.035 | 75015 |
| 1776897300 | 138.99 | -0.84 | -0.60 | 140.24 | 141.09 | 137.11 | 57536 |
| 1776810900 | 139.83 | 0.8 | 0.58 | 138.81 | 141.46 | 138.81 | 66650 |
| 1776724500 | 139.03 | -1.84 | -1.31 | 139.13 | 140.73339 | 134.28 | 74263 |
| 1776465300 | 140.87 | -1.82 | -1.28 | 143.66999 | 148.525 | 137.38 | 166638 |
| 1776378900 | 142.69 | 0.04 | 0.03 | 141.83 | 143.06 | 141.06 | 66116 |
| 1776292500 | 142.65 | 0.13 | 0.09 | 141.51 | 142.99 | 139.34 | 84343 |
| 1776206100 | 142.52 | 0.77 | 0.54 | 141.33 | 142.895 | 138.71 | 75554 |
| 1776119700 | 141.75 | -1.89 | -1.32 | 143.01 | 143.22999 | 140.735 | 112101 |
| 1775860500 | 143.63999 | -0.98 | -0.68 | 143.04499 | 143.72999 | 141.69999 | 73914 |
| 1775774100 | 144.62 | 3.52 | 2.49 | 140.1 | 145.735 | 139.47999 | 80435 |
| 1775687700 | 141.1 | 2.34 | 1.69 | 141.68 | 144.065 | 139.47 | 148311 |
| 1775601300 | 138.76 | 1.12 | 0.81 | 136.74 | 138.81 | 136.205 | 109750 |
| 1775514900 | 137.63999 | 0.65 | 0.47 | 136.49 | 138.4 | 135.07 | 100379 |
| 1775169300 | 136.99 | 0.84 | 0.62 | 134.28 | 137.51 | 134.28 | 36281 |
| 1775082900 | 136.15 | 1.09 | 0.81 | 135.84 | 138.365 | 135.41999 | 70458 |
| 1774996500 | 135.06 | 1.61 | 1.21 | 134.4 | 135.44999 | 132.56 | 103901 |
| 1774910100 | 133.44999 | 1.52 | 1.15 | 133.28 | 133.86 | 132.07 | 54409 |
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.
