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 | 19.41 | 14.0958605664 | 137.7 | 157.79 | 126.1 | 163722 | 141.2351089 | CS |
| 4 | 3.81 | 2.48532289628 | 153.3 | 160.21 | 126.1 | 209549 | 142.59707621 | CS |
| 12 | 1.25 | 0.802001796484 | 155.86 | 165 | 126.1 | 142815 | 146.14471932 | CS |
| 26 | 35.11 | 28.7786885246 | 122 | 165 | 107.975 | 125703 | 138.28619357 | CS |
| 52 | 13.97 | 9.75967584183 | 143.14 | 194.01 | 107.975 | 119616 | 148.39129542 | CS |
| 156 | 76.11 | 93.962962963 | 81 | 194.01 | 64 | 112143 | 119.06484618 | CS |
| 260 | 91.3 | 138.732715393 | 65.81 | 194.01 | 38.17 | 171709 | 85.77431111 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 157.11 | 26.64 | 20.42 | 132.59 | 157.79 | 131.65 | 349432 |
| 1782858900 | 130.47 | 0.8 | 0.62 | 126.1 | 131.3 | 126.1 | 88061 |
| 1782772500 | 129.66999 | 0.85 | 0.66 | 131.44 | 133.13 | 128.32 | 123671 |
| 1782513300 | 128.82 | -0.24 | -0.19 | 128.01 | 130.22 | 126.335 | 143830 |
| 1782426900 | 129.06 | -6.39 | -4.72 | 137.69999 | 137.78899 | 128.97 | 113615 |
| 1782340500 | 135.44999 | -3.75 | -2.69 | 138.07 | 140.08 | 132.415 | 157925 |
| 1782254100 | 139.19999 | -3.03 | -2.13 | 141.27 | 145.35 | 139.1 | 131764 |
| 1782167700 | 142.22999 | -1.47 | -1.02 | 141.54 | 145.19999 | 138.52 | 190708 |
| 1781822100 | 143.69999 | 9.52 | 7.09 | 135 | 145 | 135 | 314623 |
| 1781735700 | 134.18 | -1.47 | -1.08 | 135.55 | 137.28 | 133.375 | 147533 |
| 1781649300 | 135.65 | -3.25 | -2.34 | 138.9 | 141.9702 | 134.0089 | 382859 |
| 1781562900 | 138.9 | 0.7 | 0.51 | 137.74 | 140 | 133 | 314406 |
| 1781303700 | 138.19999 | -2.19 | -1.56 | 138.63 | 141.01 | 136.79 | 101321 |
| 1781217300 | 140.385 | 1.38 | 0.99 | 139.87 | 141.83 | 135.16 | 196738 |
| 1781130900 | 139.01 | -2.85 | -2.01 | 140.04 | 143.635 | 138.995 | 176001 |
| 1781044500 | 141.86 | -0.15 | -0.11 | 143.01 | 145.52 | 134.71 | 180835 |
| 1780958100 | 142.01 | -6.5 | -4.38 | 150.06 | 150.53 | 141.695 | 145884 |
| 1780698900 | 148.51 | -10.71 | -6.73 | 157.86 | 157.86 | 142 | 261094 |
| 1780612500 | 159.22 | 0.66 | 0.42 | 153.3 | 160.21 | 146 | 461129 |
| 1780526100 | 158.56 | 0.72 | 0.46 | 155.71 | 160.71 | 147.35 | 273750 |
| 1780439700 | 157.84 | 7.37 | 4.90 | 155 | 160 | 148.68 | 396985 |
| 1780353300 | 150.47 | 7.65 | 5.36 | 142.82 | 152.74 | 142.82 | 208276 |
| 1780094100 | 142.82 | -1.25 | -0.87 | 144.58 | 145.82 | 142.18 | 105133 |
| 1780007700 | 144.07 | 1.96 | 1.38 | 140.82 | 144.83 | 139.85 | 99235 |
| 1779921300 | 142.11 | 2.61 | 1.87 | 138.22999 | 142.93 | 138.22999 | 116844 |
| 1779834900 | 139.5 | -4.65 | -3.23 | 144.3 | 147.5684 | 138.31 | 150840 |
| 1779489300 | 144.15 | -2.92 | -1.99 | 147.19999 | 149.04499 | 142.91999 | 132072 |
| 1779402900 | 147.07 | -0.31 | -0.21 | 147.01 | 150.5 | 146.11 | 99219 |
| 1779316500 | 147.38 | 1.08 | 0.74 | 148.61 | 150.54 | 143.25 | 130509 |
| 1779230100 | 146.3 | 1.04 | 0.72 | 145.86 | 146.87 | 141.5821 | 141111 |
| 1779143700 | 145.26 | 5.24 | 3.74 | 139.33 | 145.81 | 139.33 | 101128 |
| 1778884500 | 140.02 | -1.61 | -1.14 | 141 | 142.1 | 139.5 | 46600 |
| 1778798100 | 141.63 | -0.26 | -0.18 | 141.9 | 142.3 | 139.34 | 47120 |
| 1778711700 | 141.88999 | 1.04 | 0.74 | 140.97 | 142.88 | 138.86 | 106568 |
| 1778625300 | 140.85 | -0.91 | -0.64 | 141.76 | 143.37 | 137.83 | 97193 |
| 1778538900 | 141.76 | 1.95 | 1.39 | 139.93 | 142.84 | 137.9 | 65649 |
| 1778279700 | 139.81 | 0.78 | 0.56 | 140.6 | 140.6 | 136.62 | 59814 |
| 1778193300 | 139.03 | -2.08 | -1.47 | 141.13 | 144.755 | 139.03 | 55772 |
| 1778106900 | 141.11 | 3.11 | 2.25 | 139 | 141.7372 | 136.47999 | 46533 |
| 1778020500 | 138 | -2.64 | -1.88 | 140.83 | 141.13 | 137 | 50395 |
| 1777934100 | 140.63999 | 5.53 | 4.09 | 140.1 | 144.6 | 140 | 106635 |
| 1777674900 | 135.11 | -14.72 | -9.82 | 151.55 | 151.55 | 134.695 | 82548 |
| 1777588500 | 149.83 | 2.23 | 1.51 | 148.3 | 150.99 | 147.88999 | 60987 |
| 1777502100 | 147.6 | -2.4 | -1.60 | 150 | 150.41999 | 146 | 59281 |
| 1777415700 | 150 | -2 | -1.32 | 152.07 | 153.22 | 148.5 | 24664 |
| 1777329300 | 152 | 3.89 | 2.63 | 147.61 | 153.945 | 147.61 | 59562 |
| 1777070100 | 148.11 | 2.7 | 1.86 | 145.5 | 148.803 | 145.1825 | 54299 |
| 1776983700 | 145.41 | -8.82 | -5.72 | 154.41 | 154.41 | 145.41 | 79811 |
| 1776897300 | 154.22999 | -1.19 | -0.77 | 156.35 | 158.35 | 153.8856 | 119025 |
| 1776810900 | 155.41999 | -5.59 | -3.47 | 161.5 | 162.05 | 155.4 | 102290 |
| 1776724500 | 161.01 | 0.14 | 0.09 | 162 | 163 | 159.05189 | 61316 |
| 1776465300 | 160.87 | -1.79 | -1.10 | 165 | 165 | 160.1 | 101550 |
| 1776378900 | 162.66 | 1.56 | 0.97 | 161.99 | 163 | 159.86 | 87601 |
| 1776292500 | 161.1 | 4.4 | 2.81 | 158 | 161.335 | 155.3659 | 115589 |
| 1776206100 | 156.69999 | 6.16 | 4.09 | 150.57 | 157.11 | 150.57 | 98202 |
| 1776119700 | 150.54 | -0.3 | -0.20 | 150.72 | 152.87379 | 145 | 194845 |
| 1775860500 | 150.84 | -0.31 | -0.21 | 151.55 | 153.005 | 148.33 | 140991 |
| 1775774100 | 151.15 | -6.12 | -3.89 | 155.86 | 157.6199 | 150.8071 | 221873 |
| 1775687700 | 157.27 | 3.85 | 2.51 | 155.15 | 157.78 | 154.91999 | 73708 |
| 1775601300 | 153.41999 | -0.33 | -0.21 | 154.11 | 154.5 | 150.58 | 129843 |
| 1775514900 | 153.75 | 2.11 | 1.39 | 151.83 | 155.41 | 151.47 | 77265 |
| 1775169300 | 151.63999 | 3.8 | 2.57 | 145.41999 | 152 | 145.1 | 96478 |
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.
