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 | 5.73 | 3.36563876652 | 170.25 | 179.6 | 157.02 | 13192850 | 167.88832149 | CS |
| 4 | 53.05 | 43.1546408525 | 122.93 | 179.6 | 113.69 | 12099549 | 147.53070282 | CS |
| 12 | 41.754998 | 31.1082118665 | 134.225002 | 183.46500273 | 102.40200153 | 7729124 | 143.09987887 | CS |
| 26 | 6.74799748 | 3.98742399754 | 169.23200252 | 183.46500273 | 101.00000151 | 4327974 | 142.83706812 | CS |
| 52 | 144.49499953 | 458.932816811 | 31.48500047 | 199.90000298 | 30.71101046 | 2991546 | 129.87747723 | CS |
| 156 | 114.83199909 | 187.793545792 | 61.14800091 | 199.90000298 | 13.2560002 | 1450052 | 99.11283505 | CS |
| 260 | 161.40499978 | 1107.40993032 | 14.57500022 | 199.90000298 | 9.00000013 | 1029162 | 92.36403865 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 176.51 | 13.1 | 8.02 | 166.75 | 176.55 | 163.9651 | 13636790 |
| 1727994900 | 163.41 | -1.23 | -0.75 | 163.38999 | 165.86 | 157.82 | 8482958 |
| 1727908500 | 164.63999 | 1.95 | 1.20 | 160.51 | 173.88 | 159.16 | 12228450 |
| 1727822100 | 162.69 | -5.91 | -3.51 | 168.41 | 169.4299 | 157.02 | 12691866 |
| 1727735520 | 168.6 | -7.62 | -4.32 | 168.63 | 175.5064 | 167.314 | 12681410 |
| 1727476500 | 176.22 | 10.24 | 6.17 | 170.25 | 179.6 | 168.305 | 17233224 |
| 1727390100 | 165.97999 | 14.04 | 9.24 | 157.63 | 167.51 | 156.38059 | 17031972 |
| 1727303700 | 151.94 | -1.94 | -1.26 | 152.29 | 157.88 | 151.51 | 7826970 |
| 1727217300 | 153.88 | 3.91 | 2.61 | 149.91999 | 154.33 | 146.7074 | 9361990 |
| 1727130900 | 149.97 | 5.19 | 3.58 | 147.44999 | 151.59 | 145.0149 | 10063730 |
| 1726871700 | 144.78 | 0.12 | 0.08 | 144.38999 | 148.02 | 141.69999 | 12311985 |
| 1726785300 | 144.66 | 11.99 | 9.04 | 140.3 | 148.96 | 139.6213 | 19237559 |
| 1726698900 | 132.66999 | 1.4 | 1.07 | 130.44 | 139.49 | 128.51 | 16014073 |
| 1726612500 | 131.27 | -3.26 | -2.42 | 138.36 | 140.15 | 128.8209 | 20368529 |
| 1726526100 | 134.53 | -6.94 | -4.91 | 137.02 | 137.84 | 132.66999 | 8407454 |
| 1726266900 | 141.47 | 10.7 | 8.18 | 131.1 | 143 | 129.84 | 11914508 |
| 1726180500 | 130.77 | 1.49 | 1.15 | 129.63999 | 134.1 | 127.2723 | 5833701 |
| 1726094100 | 129.28 | -0.36 | -0.28 | 125 | 131 | 121.3 | 8756121 |
| 1726007700 | 129.63999 | 4.82 | 3.86 | 123 | 129.81 | 121.55 | 7380784 |
| 1725921300 | 124.82 | 10.52 | 9.20 | 118.91 | 125.2289 | 117.5003 | 9735737 |
| 1725662100 | 114.3 | -5.27 | -4.41 | 122.93 | 124.63 | 113.69 | 8476589 |
| 1725575700 | 119.57 | -5.28 | -4.23 | 122.73 | 126.83 | 119.43 | 5833324 |
| 1725489300 | 124.85 | 2.53 | 2.07 | 120.29 | 125.98 | 117.9401 | 8278359 |
| 1725402900 | 122.32 | -10.1 | -7.63 | 132 | 132.44 | 122.19 | 8025389 |
| 1725057300 | 132.41999 | -0.14 | -0.11 | 134.19 | 135.2499 | 128.3 | 7808610 |
| 1724970900 | 132.56 | 0.47 | 0.36 | 137 | 139.43 | 131.03 | 8420773 |
| 1724884500 | 132.09 | -7.92 | -5.66 | 138.16 | 138.4 | 130.76 | 8852678 |
| 1724798100 | 140.01 | -6.89 | -4.69 | 144.47999 | 145.238 | 138.19999 | 10812694 |
| 1724711700 | 146.9 | -3.11 | -2.07 | 148.12 | 152.35 | 146.6 | 10381305 |
| 1724452500 | 150.01 | 16.2 | 12.11 | 137.4 | 151.81 | 135.51 | 17708503 |
| 1724366100 | 133.81 | -7.61 | -5.38 | 141.38999 | 141.78 | 133.7186 | 7954499 |
| 1724279700 | 141.41999 | 7.73 | 5.78 | 134.24 | 142.58 | 132.87 | 11706927 |
| 1724193300 | 133.69 | -1.66 | -1.23 | 140 | 141.36 | 130.65 | 11261038 |
| 1724106900 | 135.35 | 2.31 | 1.74 | 133.69999 | 137.44 | 131.16 | 6562979 |
| 1723847700 | 133.04 | 1.11 | 0.84 | 134.62 | 136.32 | 126.59 | 10989722 |
| 1723761300 | 131.93 | 1.56 | 1.20 | 132.68 | 139 | 130.72999 | 10804788 |
| 1723674900 | 130.37 | -5.01 | -3.70 | 135.94999 | 137.4 | 129.33 | 8535351 |
| 1723588500 | 135.38 | 3.92 | 2.98 | 132.0492 | 140 | 130.72 | 7815048 |
| 1723502100 | 131.46 | -3.91 | -2.89 | 133.49 | 139.21289 | 129.22 | 6918373 |
| 1723242900 | 135.37 | -0.62 | -0.46 | 135.88999 | 136.685 | 129.55 | 7306449 |
| 1723156500 | 135.99 | 11.31 | 9.07 | 130.47999 | 136.76 | 128.06 | 10162140 |
| 1723070100 | 124.685 | -12.24 | -8.94 | 140.878 | 142.158 | 124.013 | 10894580 |
| 1722983700 | 136.921 | 6.02 | 4.60 | 132.599 | 139.494 | 126.218 | 12228730 |
| 1722897300 | 130.9 | -13.9 | -9.60 | 105.9 | 135.42699 | 104.29101 | 21280100 |
| 1722638100 | 144.799 | -6.38 | -4.22 | 148.581 | 159.14 | 141.71 | 13645680 |
| 1722551700 | 151.181 | -10.26 | -6.36 | 161.5 | 163.436 | 148.202 | 11865570 |
| 1722465300 | 161.444 | 1.04 | 0.65 | 164.701 | 168.5 | 160.85515 | 7508510 |
| 1722378900 | 160.407 | -8.08 | -4.79 | 168.7 | 169.49999 | 159.24901 | 9132870 |
| 1722292500 | 168.485 | -6.79 | -3.87 | 181.997 | 183.465 | 167.12749 | 12730190 |
| 1722033300 | 175.271 | 14.62 | 9.10 | 169.853 | 177.697 | 168.601 | 14091680 |
| 1721946900 | 160.647 | -6.62 | -3.96 | 161.65 | 167.7855 | 150.766 | 13570440 |
| 1721860500 | 167.269 | -4.91 | -2.85 | 175.47 | 176.952 | 166.702 | 13368270 |
| 1721774100 | 172.177 | -8.22 | -4.56 | 176.399 | 179.8 | 171.50201 | 10699010 |
| 1721687700 | 180.39999 | 2.55 | 1.43 | 178.05 | 180.867 | 173.804 | 14029030 |
| 1721428500 | 177.85 | 22.33 | 14.36 | 158.3 | 178.5 | 157.8251 | 20148570 |
| 1721342100 | 155.516 | -3.48 | -2.19 | 163.28 | 163.7 | 151.801 | 10204470 |
| 1721255700 | 159 | -7.43 | -4.46 | 163.2455 | 167.40799 | 153 | 16687940 |
| 1721169300 | 166.43 | 5.3 | 3.29 | 161.48 | 167.5784 | 157.6395 | 15760600 |
| 1721082900 | 161.128 | 21.45 | 15.36 | 151.8 | 163.5 | 149.53422 | 24480760 |
| 1720823700 | 139.676 | 3.82 | 2.81 | 134.225 | 143.54044 | 132.419 | 10613090 |
| 1720737300 | 135.856 | 5.28 | 4.05 | 139.7 | 143.2 | 132.9235 | 12621320 |
| 1720650900 | 130.572 | 0.4 | 0.30 | 131.97 | 134.5 | 129.6 | 6375900 |
| 1720564500 | 130.177 | 1.12 | 0.87 | 131.388 | 132 | 127.8085 | 8910390 |
| 1720478100 | 129.058 | 0.89 | 0.69 | 131.453 | 132.5 | 125.87817 | 8721160 |
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
