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 | 4.0063 | 2.87933017105 | 139.14 | 145.49 | 139.14 | 16824 | 143.06635253 | SP |
| 4 | 6.7963 | 4.98445177851 | 136.35 | 145.49 | 135.95 | 17702 | 140.85839186 | SP |
| 12 | 14.8263 | 11.5541614713 | 128.32 | 145.49 | 124.45 | 22859 | 136.1619965 | SP |
| 26 | 15.4263 | 12.0782179768 | 127.72 | 145.49 | 124.45 | 25517 | 133.74395716 | SP |
| 52 | 31.4363 | 28.1409900636 | 111.71 | 145.49 | 111.63 | 21346 | 128.71256281 | SP |
| 156 | 49.4963 | 52.8524292579 | 93.65 | 145.49 | 85.0088 | 26912 | 111.59653753 | SP |
| 260 | 45.9963 | 47.3456510551 | 97.15 | 145.49 | 79.36 | 30745 | 102.84815215 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 143.1463 | 1.71 | 1.21 | 143.69999 | 143.69999 | 142.445 | 25155 |
| 1781735700 | 141.4394 | -1.78 | -1.24 | 143.63999 | 144.38999 | 141.4394 | 13198 |
| 1781649300 | 143.21629 | -0.49 | -0.34 | 144.09 | 144.79 | 143.16999 | 8521 |
| 1781562900 | 143.7061 | 0.06 | 0.04 | 144.41999 | 145.49 | 143.7061 | 39297 |
| 1781303700 | 143.65 | 1.33 | 0.93 | 142.44999 | 144.31 | 142.44999 | 9236 |
| 1781217300 | 142.3211 | 3.2 | 2.30 | 139.13999 | 142.34 | 139.13999 | 13869 |
| 1781130900 | 139.11949 | -1.67 | -1.18 | 140.55 | 141.835 | 138.93 | 31413 |
| 1781044500 | 140.7875 | 1.34 | 0.96 | 140.05 | 142.26939 | 138.01 | 28969 |
| 1780958100 | 139.4454 | 0.46 | 0.33 | 140.36 | 140.36 | 139.32 | 13209 |
| 1780698900 | 138.99 | -2.54 | -1.79 | 140.22 | 140.455 | 138.645 | 8431 |
| 1780612500 | 141.53 | 1.02 | 0.72 | 140.53 | 141.81 | 140.53 | 9216 |
| 1780526100 | 140.5146 | -0.26 | -0.18 | 140.31 | 140.8 | 139.96 | 11536 |
| 1780439700 | 140.77109 | 1.14 | 0.82 | 139.63999 | 141.04 | 139.63999 | 11905 |
| 1780353300 | 139.6297 | -0.61 | -0.44 | 139.57 | 140.055 | 138.83 | 14101 |
| 1780094100 | 140.2435 | -1.36 | -0.96 | 141.47999 | 141.47999 | 140.235 | 16765 |
| 1780007700 | 141.6 | 0.45 | 0.32 | 141.03 | 141.97229 | 140.26499 | 17233 |
| 1779921300 | 141.15 | 0.26 | 0.18 | 141.75 | 142.03 | 140.99 | 19352 |
| 1779834900 | 140.8949 | 2.12 | 1.53 | 140.13 | 141.06299 | 140.13 | 38040 |
| 1779489300 | 138.77699 | 0.94 | 0.68 | 137.83 | 138.805 | 137.83 | 9414 |
| 1779402900 | 137.83529 | 0.54 | 0.40 | 136.35 | 138.19 | 135.94999 | 22629 |
| 1779316500 | 137.2909 | 2.82 | 2.10 | 135.83 | 137.8434 | 135.02 | 18246 |
| 1779230100 | 134.4715 | -1.25 | -0.92 | 134.44999 | 135.085 | 133.81219 | 8910 |
| 1779143700 | 135.7203 | -0.04 | -0.03 | 136.47999 | 136.5899 | 135.22 | 10702 |
| 1778884500 | 135.7607 | -2.44 | -1.77 | 136.69999 | 136.69999 | 135.7607 | 9874 |
| 1778798100 | 138.2055 | 0.85 | 0.62 | 138.26 | 138.91999 | 137.72 | 21607 |
| 1778711700 | 137.3547 | -0.56 | -0.41 | 138.33 | 138.33 | 136.84 | 11831 |
| 1778625300 | 137.9133 | -0.69 | -0.50 | 138.27 | 138.27 | 136.38999 | 28451 |
| 1778538900 | 138.6017 | -0.62 | -0.45 | 139.31 | 139.5 | 138.555 | 13225 |
| 1778279700 | 139.2228 | 0.59 | 0.43 | 139.66 | 139.66 | 138.715 | 16660 |
| 1778193300 | 138.6297 | -2.04 | -1.45 | 140.69 | 140.69 | 138.49 | 29049 |
| 1778106900 | 140.66999 | 1.35 | 0.97 | 139.29 | 140.82 | 139.29 | 23293 |
| 1778020500 | 139.32 | 2.51 | 1.84 | 137.32 | 139.455 | 137.32 | 11486 |
| 1777934100 | 136.8094 | -1.24 | -0.90 | 137.62 | 138.18 | 136.496 | 12359 |
| 1777674900 | 138.0489 | -0.54 | -0.39 | 138.84 | 138.84 | 137.87 | 30917 |
| 1777588500 | 138.5885 | 2.93 | 2.16 | 135.66 | 138.615 | 135.66 | 58874 |
| 1777502100 | 135.6569 | -1.1 | -0.81 | 136.94 | 136.94 | 135.26 | 18165 |
| 1777415700 | 136.76 | -1.14 | -0.83 | 137.9 | 137.9 | 136.425 | 16494 |
| 1777329300 | 137.9015 | 0.1 | 0.07 | 137.97 | 138.41999 | 137.72 | 40970 |
| 1777070100 | 137.8 | -0.18 | -0.13 | 138.02 | 138.445 | 137.44 | 30628 |
| 1776983700 | 137.9796 | 0.39 | 0.28 | 137.81 | 138.55 | 136.53 | 40787 |
| 1776897300 | 137.59 | 0.02 | 0.02 | 138.3 | 138.63 | 137.095 | 15429 |
| 1776810900 | 137.56649 | -0.95 | -0.69 | 138.57 | 139.535 | 137.34 | 25398 |
| 1776724500 | 138.52 | 0.74 | 0.53 | 137.41 | 138.52 | 137.41 | 17286 |
| 1776465300 | 137.7846 | 2.83 | 2.09 | 136.27 | 138.63 | 136.15 | 24066 |
| 1776378900 | 134.9582 | 0.32 | 0.24 | 134.51 | 135.335 | 134.38 | 32359 |
| 1776292500 | 134.63669 | -0.37 | -0.27 | 135.03 | 135.09 | 134.19 | 23742 |
| 1776206100 | 135.00729 | 0.38 | 0.28 | 134.72 | 135.41 | 134.72 | 17554 |
| 1776119700 | 134.6237 | 1.26 | 0.95 | 133.29 | 134.7126 | 132.74 | 22829 |
| 1775860500 | 133.3603 | -0.68 | -0.51 | 134.62 | 134.62 | 133.16489 | 54565 |
| 1775774100 | 134.043 | 0.74 | 0.55 | 133.02 | 134.6599 | 132.86 | 18675 |
| 1775687700 | 133.3032 | 3.53 | 2.72 | 132.88 | 133.56 | 132.505 | 11239 |
| 1775601300 | 129.77269 | 0.07 | 0.06 | 129.18 | 130.3 | 128.99 | 45516 |
| 1775514900 | 129.6978 | 0.4 | 0.31 | 129.16 | 129.80869 | 128.72 | 31583 |
| 1775169300 | 129.2986 | 0.32 | 0.25 | 127.01 | 130.07 | 127.01 | 25990 |
| 1775082900 | 128.9807 | 0.74 | 0.58 | 128.69999 | 129.915 | 128.69999 | 39346 |
| 1774996500 | 128.2426 | 3.43 | 2.75 | 126.63 | 129.135 | 126.11 | 44273 |
| 1774910100 | 124.8121 | -1.15 | -0.91 | 126.89 | 126.89 | 124.45 | 21467 |
| 1774650900 | 125.958 | -1.75 | -1.37 | 127.44 | 127.44 | 125.705 | 36340 |
| 1774564500 | 127.7119 | -1.8 | -1.39 | 127.48 | 129.46 | 127.48 | 29610 |
| 1774478100 | 129.508 | 1.11 | 0.87 | 129.85 | 130.13 | 128.29499 | 85112 |
| 1774391700 | 128.394 | 1 | 0.79 | 126.43 | 128.9999 | 126.43 | 41859 |
| 1774305300 | 127.3918 | 2.37 | 1.90 | 126.76 | 129.195 | 126.26 | 40441 |
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.
