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 | -2.6074 | -1.88239540844 | 138.515 | 146 | 125.32 | 4475458 | 135.76412073 | CS |
| 4 | -13.7624 | -9.19516269125 | 149.67 | 165.8899 | 125.32 | 10375643 | 148.1104512 | CS |
| 12 | 54.8976 | 67.7664485866 | 81.01 | 166.86 | 80.02 | 7357413 | 138.12978462 | CS |
| 26 | 74.8876 | 122.72631924 | 61.02 | 166.86 | 55.1601 | 5308035 | 112.21343222 | CS |
| 52 | 83.7176 | 160.409273807 | 52.19 | 166.86 | 47.83 | 4799326 | 87.69026013 | CS |
| 156 | 108.3876 | 393.850290698 | 27.52 | 166.86 | 21.84 | 4433910 | 52.40053849 | CS |
| 260 | 118.5476 | 682.877880184 | 17.36 | 166.86 | 13.63 | 4310291 | 39.7290112 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 135.8 | -4.14 | -2.96 | 138.63999 | 139.74 | 134.34 | 2723043 |
| 1783636500 | 139.94 | 6.57 | 4.93 | 138.53 | 145.41 | 138.53 | 4141941 |
| 1783550100 | 133.37 | 1.85 | 1.41 | 128.935 | 133.75 | 127.95 | 4411703 |
| 1783463700 | 131.52 | -7.13 | -5.14 | 133.37 | 134.56 | 125.32 | 4728168 |
| 1783377300 | 138.65 | 1.8 | 1.31 | 138.51499 | 146 | 137.72 | 4620020 |
| 1783031700 | 136.85499 | -16.68 | -10.86 | 152.41999 | 152.975 | 134.82 | 6568525 |
| 1782945300 | 153.53 | -8.54 | -5.27 | 156.82 | 157.415 | 149.16999 | 4559187 |
| 1782858900 | 162.07 | 2.51 | 1.57 | 158.88999 | 165.82 | 157.74 | 5173302 |
| 1782772500 | 159.56 | 12.86 | 8.77 | 146.6 | 160.73589 | 144.34 | 5994574 |
| 1782513300 | 146.69999 | -14.58 | -9.04 | 157.755 | 159.775 | 144.7234 | 10062480 |
| 1782426900 | 161.28 | 10.56 | 7.01 | 158.61 | 165.8899 | 156.4 | 8368188 |
| 1782340500 | 150.72 | -1.13 | -0.74 | 151.79 | 153.44 | 146.47999 | 6823288 |
| 1782254100 | 151.85 | -3.96 | -2.54 | 148.57 | 152.79 | 144.69 | 7935281 |
| 1782167700 | 155.81 | 8.2 | 5.56 | 151.05 | 156.26 | 148.1 | 7474013 |
| 1781822100 | 147.61 | 4.48 | 3.13 | 147.02 | 153.38 | 143.85 | 82868164 |
| 1781735700 | 143.13 | -3.8 | -2.59 | 149.97999 | 150.34 | 141.11 | 7333404 |
| 1781649300 | 146.93 | -2.29 | -1.53 | 149.44999 | 149.81 | 142.18 | 5928875 |
| 1781562900 | 149.22 | -0.49 | -0.33 | 154.84 | 155.69999 | 145.32 | 4654906 |
| 1781303700 | 149.71 | -2.28 | -1.50 | 149.66999 | 152.5199 | 148.36 | 5115562 |
| 1781217300 | 151.99 | 12.5 | 8.96 | 141.5 | 152.13 | 141.35 | 3302536 |
| 1781130900 | 139.49 | -7.72 | -5.24 | 144.68 | 149.44999 | 137.78 | 4491129 |
| 1781044500 | 147.21 | -3.62 | -2.40 | 154.345 | 156.53 | 139.66999 | 4978800 |
| 1780958100 | 150.83 | -1.09 | -0.72 | 158.69999 | 158.69999 | 149.74 | 6594000 |
| 1780698900 | 151.91999 | -7.59 | -4.76 | 155.245 | 157.4099 | 149.3 | 5465755 |
| 1780612500 | 159.51 | -2.43 | -1.50 | 155.885 | 161.11 | 150.86 | 5258027 |
| 1780526100 | 161.94 | 2.51 | 1.57 | 161.75 | 166.86 | 160 | 6633547 |
| 1780439700 | 159.43 | 11.42 | 7.72 | 150.47 | 159.86 | 149.365 | 5524607 |
| 1780353300 | 148.01 | -2.77 | -1.84 | 149 | 151.16 | 145.51 | 4589392 |
| 1780094100 | 150.78 | 5.93 | 4.09 | 146.51499 | 154.25 | 146.05 | 11420884 |
| 1780007700 | 144.85 | -0.94 | -0.64 | 145.75 | 147.7561 | 139.91 | 4984575 |
| 1779921300 | 145.79 | 2.55 | 1.78 | 145.4 | 146.145 | 139.1801 | 5446649 |
| 1779834900 | 143.24 | 10.77 | 8.13 | 136.16999 | 144.85 | 135.93 | 5440642 |
| 1779489300 | 132.47 | 1.4 | 1.07 | 132.76 | 134.26 | 128.58 | 3582935 |
| 1779402900 | 131.07 | -0.45 | -0.34 | 130.13 | 134.75 | 129.157 | 4825024 |
| 1779316500 | 131.52 | 5.23 | 4.14 | 127.76 | 134 | 127.09 | 6316110 |
| 1779230100 | 126.29 | -3.44 | -2.65 | 125.405 | 128.385 | 121.3 | 6181929 |
| 1779143700 | 129.72999 | -8.13 | -5.90 | 138.21 | 139.02 | 127.78 | 7943866 |
| 1778884500 | 137.86 | -5.74 | -4.00 | 139.29 | 141.44 | 137.2092 | 6489809 |
| 1778798100 | 143.6 | -0.2 | -0.14 | 143.8 | 146.54 | 142.03 | 4881917 |
| 1778711700 | 143.8 | 4.11 | 2.94 | 143.69 | 147.34 | 141.1 | 6858481 |
| 1778625300 | 139.69 | -5.38 | -3.71 | 142.32 | 142.88999 | 134 | 8016303 |
| 1778538900 | 145.07 | 2.9 | 2.04 | 141.93 | 145.395 | 137.77 | 8741377 |
| 1778279700 | 142.16999 | 9.16 | 6.89 | 138.5 | 142.585 | 135.39009 | 10647994 |
| 1778193300 | 133.01 | -1.72 | -1.28 | 132.54499 | 139.38999 | 130.05 | 11001228 |
| 1778106900 | 134.72999 | 38.28 | 39.69 | 119.85 | 134.99 | 119 | 18821884 |
| 1778020500 | 96.45 | 4.61 | 5.02 | 93.09 | 96.58 | 92.63 | 9411795 |
| 1777934100 | 91.84 | 0.14 | 0.15 | 92.405 | 93 | 90.8501 | 2606070 |
| 1777674900 | 91.7 | 0.15 | 0.16 | 91.405 | 93.53 | 90.82 | 3292071 |
| 1777588500 | 91.55 | 0.95 | 1.05 | 92.61 | 92.7 | 89.18 | 4940065 |
| 1777502100 | 90.6 | 3.44 | 3.95 | 88.5 | 90.66 | 86.9 | 4511066 |
| 1777415700 | 87.16 | -2.92 | -3.24 | 86.7933 | 89.39 | 84.67 | 4743927 |
| 1777329300 | 90.08 | -1.33 | -1.45 | 92.05 | 92.05 | 88.68 | 3699040 |
| 1777070100 | 91.41 | 4.51 | 5.19 | 88.29 | 91.9064 | 87.88 | 3632515 |
| 1776983700 | 86.9 | 1.48 | 1.73 | 85.42 | 88.09 | 84.55 | 3217995 |
| 1776897300 | 85.42 | 0.28 | 0.33 | 85.33 | 85.73 | 83.97 | 2622030 |
| 1776810900 | 85.14 | 0.86 | 1.02 | 84.5 | 86.87 | 84.33 | 5479299 |
| 1776724500 | 84.28 | 2.45 | 2.99 | 82.62 | 84.56 | 82.26 | 2779868 |
| 1776465300 | 81.83 | 1.91 | 2.39 | 81.01 | 82.85 | 80.02 | 3235845 |
| 1776378900 | 79.92 | 1.49 | 1.90 | 77.86 | 80.17 | 76.4 | 3045659 |
| 1776292500 | 78.43 | -1.71 | -2.13 | 79.42 | 80.0313 | 77.05 | 3816853 |
| 1776206100 | 80.14 | 1.83 | 2.34 | 79.07 | 80.33 | 77.5872 | 3714685 |
| 1776119700 | 78.31 | 1.57 | 2.05 | 75.96 | 78.46 | 75.27 | 2816188 |
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.
