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 | 4.94 | 2.90280879069 | 170.18 | 176.4423 | 169.57 | 784376 | 172.41236727 | CS |
| 4 | 17.84 | 11.3428280773 | 157.28 | 176.4423 | 151.8 | 743459 | 166.58287121 | CS |
| 12 | 32.33 | 22.6416415715 | 142.79 | 176.4423 | 136.3 | 661616 | 154.4222517 | CS |
| 26 | 26.13 | 17.5380898047 | 148.99 | 176.4423 | 126.35 | 634134 | 152.74674915 | CS |
| 52 | 27.68 | 18.7737384699 | 147.44 | 176.4423 | 110.82 | 731213 | 141.91987707 | CS |
| 156 | 27.96 | 18.999728187 | 147.16 | 182.73 | 109.59 | 632275 | 141.28135283 | CS |
| 260 | 2.29 | 1.32500144651 | 172.83 | 201.34 | 109.59 | 575877 | 145.93119307 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 175.12 | 3.37 | 1.96 | 172.68 | 176.26 | 172.68 | 782335 |
| 1782945300 | 171.75 | -0.26 | -0.15 | 171.83 | 174.205 | 170.92 | 440516 |
| 1782858900 | 172.01 | -1.01 | -0.58 | 175.43 | 175.43 | 170.65 | 699214 |
| 1782772500 | 173.02 | -0.34 | -0.20 | 171.21 | 173.14 | 170.01 | 713114 |
| 1782513300 | 173.36 | 1.59 | 0.93 | 171.27 | 173.59 | 169.66 | 923833 |
| 1782426900 | 171.77 | 2.86 | 1.69 | 170.18 | 176.4423 | 169.57 | 1145211 |
| 1782340500 | 168.91 | 5.14 | 3.14 | 163.77 | 169.83 | 163.03 | 800318 |
| 1782254100 | 163.77 | -2.88 | -1.73 | 164.81 | 166.74 | 162.37 | 811279 |
| 1782167700 | 166.65 | -5.61 | -3.26 | 170.49 | 172.43 | 166.211 | 642246 |
| 1781822100 | 172.26 | 7.49 | 4.55 | 166.88999 | 173.42 | 165.74 | 2418708 |
| 1781735700 | 164.77 | -0.25 | -0.15 | 167.74 | 170.73 | 163.22 | 796785 |
| 1781649300 | 165.02 | 1.5 | 0.92 | 164.07 | 166.56 | 162.82 | 811013 |
| 1781562900 | 163.52 | 5.02 | 3.17 | 164.41 | 164.49 | 161.01 | 501858 |
| 1781303700 | 158.5 | 0.56 | 0.35 | 158.54 | 159.3 | 156.61 | 514242 |
| 1781217300 | 157.94 | 4.19 | 2.73 | 155.36 | 158.94 | 153.75 | 508830 |
| 1781130900 | 153.75 | -7.65 | -4.74 | 161.04 | 163.28 | 153.62 | 466210 |
| 1781044500 | 161.4 | 3.86 | 2.45 | 158.25 | 162.305 | 157.09 | 530223 |
| 1780958100 | 157.54 | 2.61 | 1.68 | 155.06 | 160.19999 | 153.8525 | 474635 |
| 1780698900 | 154.93 | -0.8 | -0.51 | 154.9 | 156.59 | 151.8 | 406395 |
| 1780612500 | 155.72999 | -0.49 | -0.31 | 157.28 | 158.22999 | 154.33 | 521098 |
| 1780526100 | 156.22 | 0.35 | 0.22 | 154.66 | 157.19 | 152.77 | 632151 |
| 1780439700 | 155.87 | -0.59 | -0.38 | 156.46 | 158.38999 | 153.62 | 602024 |
| 1780353300 | 156.46 | 1.45 | 0.94 | 153.78 | 156.52 | 150.33 | 575183 |
| 1780094100 | 155.01 | 0.9 | 0.58 | 153.44999 | 156.35 | 151.82 | 727864 |
| 1780007700 | 154.11 | -0.33 | -0.21 | 152.97999 | 154.565 | 150.005 | 483529 |
| 1779921300 | 154.44 | 3.7 | 2.45 | 152.05 | 154.71 | 150.85 | 672534 |
| 1779834900 | 150.74 | 2.65 | 1.79 | 148.28 | 151.56 | 147.525 | 528376 |
| 1779489300 | 148.09 | 2.89 | 1.99 | 145.19999 | 148.33 | 144.38 | 341178 |
| 1779402900 | 145.19999 | 1.8 | 1.26 | 142.15 | 146.72 | 139.78 | 415983 |
| 1779316500 | 143.4 | 1.88 | 1.33 | 141.91999 | 144.58 | 139.2032 | 514219 |
| 1779230100 | 141.52 | -2.89 | -2.00 | 144.09 | 144.09 | 139.35 | 570927 |
| 1779143700 | 144.41 | 0.83 | 0.58 | 144.55 | 146.91999 | 143.3 | 468332 |
| 1778884500 | 143.58 | -3.46 | -2.35 | 146.19 | 146.63 | 142.97999 | 595466 |
| 1778798100 | 147.04 | -0.41 | -0.28 | 148.51 | 148.69999 | 146.5 | 540469 |
| 1778711700 | 147.44999 | -3.55 | -2.35 | 150.04 | 150.36 | 147.05 | 729792 |
| 1778625300 | 151 | -5.25 | -3.36 | 156.25 | 156.49 | 148 | 889747 |
| 1778538900 | 156.25 | -8.42 | -5.11 | 164.66999 | 165.75 | 155.88999 | 719082 |
| 1778279700 | 164.66999 | 6.44 | 4.07 | 161.19999 | 166.8861 | 158.565 | 1107805 |
| 1778193300 | 158.22999 | 15.73 | 11.04 | 159.57499 | 163.87 | 152.525 | 1401570 |
| 1778106900 | 142.5 | 3.04 | 2.18 | 141.66 | 144.75 | 140.59 | 946453 |
| 1778020500 | 139.46 | 2.26 | 1.65 | 137.99 | 141.91 | 137.99 | 730839 |
| 1777934100 | 137.19999 | -1.67 | -1.20 | 138.09 | 140.38 | 136.395 | 627134 |
| 1777674900 | 138.87 | -1.49 | -1.06 | 140.94999 | 141.19 | 138.13 | 603289 |
| 1777588500 | 140.36 | 1.52 | 1.09 | 139.66 | 141.61 | 137.29499 | 574797 |
| 1777502100 | 138.84 | -3.02 | -2.13 | 141.3 | 141.86 | 137.61 | 491468 |
| 1777415700 | 141.86 | -0.88 | -0.62 | 142.75 | 143.27 | 140.18 | 467574 |
| 1777329300 | 142.74 | 0.81 | 0.57 | 142.13 | 145.13999 | 141.44999 | 515996 |
| 1777070100 | 141.93 | -3.45 | -2.37 | 145.38 | 147.99 | 141.03 | 671112 |
| 1776983700 | 145.38 | 0.71 | 0.49 | 145.16 | 147.21 | 143.35 | 588624 |
| 1776897300 | 144.66999 | 2.12 | 1.49 | 145.12 | 146.44999 | 142.1 | 741681 |
| 1776810900 | 142.55 | -2.27 | -1.57 | 144.41999 | 147.3499 | 142.33 | 312162 |
| 1776724500 | 144.82 | 0.72 | 0.50 | 143.19999 | 145.55 | 143.19999 | 515549 |
| 1776465300 | 144.1 | 4.65 | 3.33 | 141.18 | 147.8 | 140.47999 | 652985 |
| 1776378900 | 139.44999 | 0.07 | 0.05 | 139.38 | 140.86 | 136.3 | 704345 |
| 1776292500 | 139.38 | -3.53 | -2.47 | 142.19999 | 142.93 | 137.69 | 862836 |
| 1776206100 | 142.91 | 0.37 | 0.26 | 142.08 | 143.69 | 141.04 | 492079 |
| 1776119700 | 142.54 | -0.49 | -0.34 | 141.37 | 142.6 | 139.77 | 472928 |
| 1775860500 | 143.03 | -2.36 | -1.62 | 144.59 | 145.61 | 142.41 | 395108 |
| 1775774100 | 145.38999 | 1.8 | 1.25 | 142.79 | 146.31 | 142.27 | 361682 |
| 1775687700 | 143.59 | 8.35 | 6.17 | 138.8 | 144.58 | 138.8 | 681339 |
| 1775601300 | 135.24 | 0.24 | 0.18 | 134.71 | 136.53 | 133.76 | 775439 |
| 1775514900 | 135 | 2.91 | 2.20 | 131.06 | 135.44999 | 130.465 | 417934 |
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.
