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 | -4.155 | -2.5846785481 | 160.755 | 174.08 | 156.12 | 3704076 | 168.52100218 | CS |
| 4 | 26.6 | 20.4615384615 | 130 | 174.08 | 125 | 3563390 | 147.54916041 | CS |
| 12 | 69.93 | 80.6853582555 | 86.67 | 174.08 | 79.01 | 2678872 | 123.8112365 | CS |
| 26 | 47.59 | 43.6565452711 | 109.01 | 174.08 | 74.55 | 2321943 | 111.63185318 | CS |
| 52 | 106.99 | 215.662164886 | 49.61 | 174.08 | 40.355 | 2434220 | 91.27577523 | CS |
| 156 | 118.32 | 309.090909091 | 38.28 | 174.08 | 15.81 | 2127716 | 54.62244329 | CS |
| 260 | 36.41 | 30.2937016391 | 120.19 | 174.08 | 15.81 | 1831108 | 53.91970163 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 162.91999 | -5.9 | -3.49 | 169.57 | 169.57 | 162.58 | 2476460 |
| 1783377300 | 168.82 | 0.84 | 0.50 | 174.08 | 174.08 | 165.54 | 2174516 |
| 1783031700 | 167.98 | -2.79 | -1.63 | 171.695 | 171.99 | 166.74 | 3455668 |
| 1782945300 | 170.77 | 20.74 | 13.82 | 160.755 | 172.605 | 156.16 | 6709658 |
| 1782858900 | 150.03 | -3.71 | -2.41 | 152.25 | 152.715 | 148.29 | 3380998 |
| 1782772500 | 153.74 | 4.52 | 3.03 | 150.85499 | 153.94999 | 148.46 | 2730659 |
| 1782513300 | 149.22 | 6.28 | 4.39 | 145.61 | 151.85 | 144.27 | 18771178 |
| 1782426900 | 142.94 | 5.98 | 4.37 | 137.85 | 145.84 | 137.5 | 2547089 |
| 1782340500 | 136.96 | 6.13 | 4.69 | 133.165 | 141.07 | 132.595 | 3857204 |
| 1782254100 | 130.83 | 2 | 1.55 | 128.66999 | 134.75 | 127.615 | 1931849 |
| 1782167700 | 128.83 | -2.95 | -2.24 | 131.16 | 132.07 | 125.12 | 1444807 |
| 1781822100 | 131.78 | 2.67 | 2.07 | 132.38 | 134 | 130.19 | 3408777 |
| 1781735700 | 129.11 | 1.77 | 1.39 | 127.34 | 130.79 | 125 | 2118761 |
| 1781649300 | 127.34 | -2.48 | -1.91 | 130.19 | 133.11 | 126.765 | 2672828 |
| 1781562900 | 129.82 | -1.8 | -1.37 | 134.11 | 134.99799 | 128.525 | 1649220 |
| 1781303700 | 131.62 | 0.72 | 0.55 | 133.44999 | 133.66 | 128.5004 | 1511426 |
| 1781217300 | 130.9 | 0.2 | 0.15 | 132.35 | 133.37 | 128.5 | 1502777 |
| 1781130900 | 130.69999 | 0.58 | 0.45 | 130 | 133.31 | 128.46 | 1797137 |
| 1781044500 | 130.12 | 5.23 | 4.19 | 125.27 | 130.36 | 122.76 | 2258498 |
| 1780958100 | 124.89 | -0.72 | -0.57 | 127.085 | 132 | 123.92 | 2214106 |
| 1780698900 | 125.61 | -7.45 | -5.60 | 133 | 133.335 | 124.91 | 3345716 |
| 1780612500 | 133.06 | 6.03 | 4.75 | 128.83 | 134.28 | 127.39 | 2014091 |
| 1780526100 | 127.03 | -3.14 | -2.41 | 129.87 | 129.87 | 125.5 | 2104852 |
| 1780439700 | 130.16999 | 1.03 | 0.80 | 131.88 | 131.88 | 125.5118 | 2089124 |
| 1780353300 | 129.13999 | -0.55 | -0.42 | 127 | 130.44 | 124.8101 | 2399742 |
| 1780094100 | 129.69 | -3.53 | -2.65 | 133.22 | 133.9699 | 128.31 | 3513979 |
| 1780007700 | 133.22 | 5.71 | 4.48 | 128.43 | 133.705 | 124.6 | 2997410 |
| 1779921300 | 127.51 | 7.66 | 6.39 | 123.955 | 128 | 118.81 | 3408118 |
| 1779834900 | 119.85 | 0.9 | 0.76 | 118.95 | 120.35 | 115.3001 | 1983604 |
| 1779489300 | 118.95 | 0.94 | 0.80 | 119.005 | 120.15 | 116.81 | 2819859 |
| 1779402900 | 118.01 | 3.04 | 2.64 | 113.44 | 121.01 | 111.2 | 4934128 |
| 1779316500 | 114.97 | 16.78 | 17.09 | 100.84 | 115.08 | 100.48 | 4471968 |
| 1779230100 | 98.19 | 2.53 | 2.64 | 95.07 | 99.05 | 93.38 | 1543418 |
| 1779143700 | 95.66 | 0.74 | 0.78 | 95.96 | 97.485 | 93.29 | 1217689 |
| 1778884500 | 94.92 | -3.74 | -3.79 | 97.31 | 98 | 92.5 | 1771190 |
| 1778798100 | 98.66 | 0.19 | 0.19 | 98.2 | 99.5399 | 96.0428 | 1288032 |
| 1778711700 | 98.47 | -1.47 | -1.47 | 99.14 | 99.14 | 95.6 | 1640416 |
| 1778625300 | 99.94 | 3.23 | 3.34 | 96.935 | 100.73 | 95 | 2547049 |
| 1778538900 | 96.71 | 1.01 | 1.06 | 95.95 | 97.54 | 94.47 | 2027891 |
| 1778279700 | 95.7 | 3.44 | 3.73 | 96.57 | 98.5 | 89.0708 | 3186986 |
| 1778193300 | 92.26 | 0.01 | 0.01 | 92.805 | 93.9 | 88.89 | 2390478 |
| 1778106900 | 92.25 | 2.73 | 3.05 | 89.83 | 92.81 | 88.1 | 1682993 |
| 1778020500 | 89.52 | -1.65 | -1.81 | 91.87 | 93 | 87.57 | 1378688 |
| 1777934100 | 91.17 | 3.57 | 4.08 | 87.08 | 92.19 | 87.08 | 1429407 |
| 1777674900 | 87.6 | 0.52 | 0.60 | 87.66 | 89.19 | 85.64 | 1109242 |
| 1777588500 | 87.08 | 3.67 | 4.40 | 84 | 87.24 | 79.01 | 2708507 |
| 1777502100 | 83.41 | 0.32 | 0.39 | 82.975 | 83.99 | 79.63 | 2441621 |
| 1777415700 | 83.09 | -5.41 | -6.11 | 86.04 | 86.6 | 82.07 | 2801146 |
| 1777329300 | 88.5 | -0.41 | -0.46 | 88.77 | 91.18 | 87.11 | 1503824 |
| 1777070100 | 88.91 | 1.04 | 1.18 | 88.23 | 91.01 | 86.76 | 1235991 |
| 1776983700 | 87.87 | -1.69 | -1.89 | 88.55 | 89.25 | 83.19 | 1656443 |
| 1776897300 | 89.56 | -0.8 | -0.89 | 91.72 | 92.215 | 87.64 | 1895539 |
| 1776810900 | 90.36 | -0.71 | -0.78 | 91.07 | 95.18 | 90.275 | 2471090 |
| 1776724500 | 91.07 | 0.71 | 0.79 | 90.45 | 92.99 | 90 | 2051019 |
| 1776465300 | 90.36 | 4.66 | 5.44 | 86.645 | 91.829 | 85.325 | 2558707 |
| 1776378900 | 85.7 | 0.84 | 0.99 | 84.83 | 86.75 | 83.39 | 1984198 |
| 1776292500 | 84.86 | -1.54 | -1.78 | 86.67 | 88.2 | 84.32 | 1477947 |
| 1776206100 | 86.4 | 4.19 | 5.10 | 82.35 | 86.968 | 82.35 | 1972872 |
| 1776119700 | 82.21 | 3.61 | 4.59 | 78.71 | 82.52 | 78.67 | 2893197 |
| 1775860500 | 78.6 | -8.57 | -9.83 | 87.02 | 88.22 | 74.55 | 6379166 |
| 1775774100 | 87.17 | -5.67 | -6.11 | 92.01 | 92.4 | 87.12 | 1812668 |
| 1775687700 | 92.84 | -0.46 | -0.49 | 96.47 | 99 | 91.8 | 1657587 |
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.
