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 | -2.35 | -1.30432369429 | 180.17 | 180.28 | 173.88 | 25004352 | 177.29494292 | CS |
| 4 | 4.18 | 2.4072794287 | 173.64 | 181.27 | 163.33 | 29615946 | 174.68410673 | CS |
| 12 | 26.84 | 17.7771890317 | 150.98 | 182.445 | 148.4 | 27332332 | 168.4908097 | CS |
| 26 | -13.41 | -7.01249803901 | 191.23 | 208.7 | 142.66 | 24368471 | 170.76992498 | CS |
| 52 | -13.52 | -7.06595589004 | 191.34 | 208.7 | 142.66 | 21391808 | 171.88213597 | CS |
| 156 | 59.16999823 | 49.8693614389 | 118.65000177 | 208.7 | 83.45 | 23156171 | 137.3886533 | CS |
| 260 | 100.31999885 | 129.445157886 | 77.50000115 | 208.7 | 70.32750105 | 14471730 | 136.35769463 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752186900 | 178.7 | 1.04 | 0.59 | 176.74 | 179.59 | 175.74 | 24709873 |
| 1752100500 | 177.66 | 2.5 | 1.43 | 176.11 | 180.28 | 173.88 | 31266782 |
| 1752014100 | 175.16 | -2.4 | -1.35 | 178.78 | 178.79 | 173.92 | 24085940 |
| 1751927700 | 177.56 | -2.99 | -1.66 | 180.17 | 180.17 | 176.64 | 19954814 |
| 1751576640 | 180.55 | 0.79 | 0.44 | 179.82 | 180.77 | 178.19 | 13287087 |
| 1751495700 | 179.76 | 2.85 | 1.61 | 176.62 | 179.935 | 176.09 | 19302916 |
| 1751409300 | 176.91 | -0.48 | -0.27 | 176.805 | 177.22 | 174.66 | 25257476 |
| 1751322900 | 177.39 | -0.88 | -0.49 | 180.66 | 181.27 | 175.5 | 42873765 |
| 1751063700 | 178.27 | 3.84 | 2.20 | 174.63 | 178.84 | 172.72 | 73842114 |
| 1750977300 | 174.43 | 2.94 | 1.71 | 173.41 | 174.65 | 170.86 | 25883914 |
| 1750890900 | 171.49 | 3.75 | 2.24 | 168.65 | 173.36 | 168.5605 | 23597967 |
| 1750804500 | 167.74 | 1.73 | 1.04 | 167.685 | 169.25 | 166.91 | 27259064 |
| 1750718100 | 166.01 | -1.72 | -1.03 | 167.35 | 168.48 | 163.33 | 37469269 |
| 1750458900 | 167.72999 | -6.25 | -3.59 | 174.82 | 175.365 | 166.27 | 55182975 |
| 1750286100 | 173.98 | -3.25 | -1.83 | 177.25 | 177.8235 | 173.92 | 32505704 |
| 1750199700 | 177.23 | -0.71 | -0.40 | 177.09 | 178.715 | 175.96 | 17651401 |
| 1750113300 | 177.94 | 2.06 | 1.17 | 176 | 178.245 | 175.82 | 18103178 |
| 1749854100 | 175.88 | -1.09 | -0.62 | 173.64 | 178.3432 | 173.57 | 20852789 |
| 1749767700 | 176.97 | -1.82 | -1.02 | 177.35 | 178.112 | 176.11 | 17314420 |
| 1749681300 | 178.79 | -1.22 | -0.68 | 181.21 | 181.75 | 178 | 18976012 |
| 1749594900 | 180.01 | 2.38 | 1.34 | 177.76 | 182.445 | 176.475 | 32881748 |
| 1749508500 | 177.63 | 2.71 | 1.55 | 175.87 | 177.915 | 175.66 | 18804068 |
| 1749249300 | 174.92 | 5.11 | 3.01 | 172.32 | 175.83 | 172.3 | 22247100 |
| 1749162900 | 169.81 | 0.42 | 0.25 | 171.62 | 172.36 | 169.35 | 25384503 |
| 1749076500 | 169.39 | 1.68 | 1.00 | 168.22 | 169.58 | 167.795 | 18476749 |
| 1748990100 | 167.71 | -2.66 | -1.56 | 168.865 | 169.8 | 166.68 | 25358821 |
| 1748903700 | 170.37 | -2.48 | -1.43 | 168.955 | 171.0624 | 168.65 | 24669807 |
| 1748644500 | 172.85 | -0.11 | -0.06 | 172.41 | 173.44 | 168.525 | 35444788 |
| 1748558100 | 172.96 | -0.42 | -0.24 | 175 | 175.4 | 171.785 | 21179631 |
| 1748471700 | 173.38 | -0.6 | -0.34 | 174.18 | 176.48 | 173.0146 | 25862741 |
| 1748385300 | 173.98 | 4.39 | 2.59 | 171.22 | 174.29 | 171.21 | 24324653 |
| 1748039700 | 169.59 | -2.39 | -1.39 | 170.28 | 171.205 | 169.26 | 24919305 |
| 1747953300 | 171.98 | 1.92 | 1.13 | 173.31 | 178.13 | 171.88 | 44969176 |
| 1747866900 | 170.06 | 4.74 | 2.87 | 165.05 | 174.53 | 164.93 | 45521768 |
| 1747780500 | 165.32 | -2.55 | -1.52 | 167.72 | 169.68 | 164.26 | 34088471 |
| 1747694100 | 167.87 | 0.44 | 0.26 | 165.715 | 167.95 | 165.415 | 21350610 |
| 1747434900 | 167.43 | 2.03 | 1.23 | 168.93 | 170.65 | 166.94999 | 35986649 |
| 1747348500 | 165.4 | -1.41 | -0.85 | 167.04 | 167.51 | 163.84 | 22697476 |
| 1747262100 | 166.81 | 5.92 | 3.68 | 161.29 | 168.34 | 160.93 | 31726092 |
| 1747175700 | 160.88999 | 1.31 | 0.82 | 159.87 | 162.06 | 157.58 | 24912355 |
| 1747089300 | 159.58 | 5.2 | 3.37 | 159.1 | 160.44 | 157.8898 | 31813995 |
| 1746830100 | 154.38 | -1.37 | -0.88 | 155.61 | 156.43 | 153.83 | 22837012 |
| 1746743700 | 155.75 | 2.95 | 1.93 | 155.91999 | 157.41 | 154.1 | 38341558 |
| 1746657300 | 152.8 | -12.4 | -7.51 | 166.07 | 166.99 | 149.4901 | 78779147 |
| 1746570900 | 165.19999 | -0.85 | -0.51 | 163.96 | 166.74 | 163.13 | 10644337 |
| 1746484500 | 166.05 | 0.24 | 0.14 | 164.76 | 167.1 | 164.47 | 15296209 |
| 1746225300 | 165.81 | 3.02 | 1.86 | 164.91 | 166.69999 | 163.66 | 16834190 |
| 1746138900 | 162.79 | 1.9 | 1.18 | 162.52 | 163.94 | 160.93 | 21876363 |
| 1746052500 | 160.88999 | -1.17 | -0.72 | 159.9 | 161.374 | 157.155 | 20191219 |
| 1745966100 | 162.06 | -0.36 | -0.22 | 162.04499 | 162.68 | 159.38999 | 15938689 |
| 1745879700 | 162.41999 | -1.43 | -0.87 | 164.26 | 164.94999 | 160.3801 | 20845132 |
| 1745620500 | 163.85 | 2.38 | 1.47 | 166.99 | 168.24 | 163 | 35111038 |
| 1745534100 | 161.47 | 3.75 | 2.38 | 158.5 | 161.71 | 158.09 | 30570711 |
| 1745447700 | 157.72 | 3.82 | 2.48 | 157.88 | 160 | 156.35 | 18347908 |
| 1745361300 | 153.9 | 4.04 | 2.70 | 151.07 | 154.61 | 150.87 | 15850528 |
| 1745274900 | 149.86 | -3.5 | -2.28 | 150.97999 | 151.06 | 148.4 | 16122621 |
| 1744929300 | 153.36 | -2.14 | -1.38 | 156.60499 | 157.07 | 150.9 | 19469807 |
| 1744842900 | 155.5 | -3.18 | -2.00 | 155.47 | 158.18 | 153.91 | 16908654 |
| 1744756500 | 158.68 | -2.79 | -1.73 | 161.57 | 162.05 | 157.645 | 15670166 |
| 1744670100 | 161.47 | 2.07 | 1.30 | 162.31 | 164.0292 | 159.91999 | 18238470 |
| 1744410900 | 159.4 | 4.03 | 2.59 | 155.27 | 159.86 | 155.27 | 22572164 |
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
