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 | 2.4625 | 1.64660648613 | 149.55 | 152.065 | 146.12 | 13246 | 148.80569591 | SP |
| 4 | -1.8575 | -1.20718788588 | 153.87 | 160.69 | 146.12 | 15347 | 153.73397044 | SP |
| 12 | 24.6625 | 19.365920691 | 127.35 | 167.5793 | 127.17 | 13667 | 149.91211769 | SP |
| 26 | 42.4325 | 38.7228508852 | 109.58 | 167.5793 | 107.691 | 9733 | 137.72652386 | SP |
| 52 | 54.5725 | 56.0062602627 | 97.44 | 167.5793 | 95.47 | 8591 | 122.84667723 | SP |
| 156 | 81.4025 | 115.284662229 | 70.61 | 167.5793 | 64.465 | 8875 | 93.35372749 | SP |
| 260 | 75.2825 | 98.1135149225 | 76.73 | 167.5793 | 53.16 | 22623 | 76.34608658 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 151.16659 | 2.33 | 1.56 | 150.49 | 151.60499 | 150.09 | 7933 |
| 1783550100 | 148.84 | 1.78 | 1.21 | 146.12 | 148.84 | 146.12 | 22588 |
| 1783463700 | 147.06209 | -2.95 | -1.97 | 148.19 | 148.19 | 146.66 | 15802 |
| 1783377300 | 150.0138 | 1.93 | 1.30 | 149.55 | 151.02 | 149.38999 | 6662 |
| 1783031700 | 148.0825 | -1.55 | -1.04 | 150.97999 | 150.97999 | 147.12 | 3886 |
| 1782945300 | 149.6364 | -3.71 | -2.42 | 150.41 | 151.3499 | 149.44 | 12039 |
| 1782858900 | 153.3416 | 1.37 | 0.90 | 152.02 | 153.38 | 152.02 | 3996 |
| 1782772500 | 151.9684 | 0.63 | 0.42 | 151.93 | 151.9684 | 148.58 | 12147 |
| 1782513300 | 151.33779 | -2.37 | -1.54 | 150.61 | 151.78 | 150.61 | 14612 |
| 1782426900 | 153.71 | -0.25 | -0.16 | 155.24 | 155.24 | 152.18 | 16758 |
| 1782340500 | 153.9597 | -0.56 | -0.36 | 154.97999 | 155.10499 | 152.93 | 5871 |
| 1782254100 | 154.5147 | -5.71 | -3.56 | 153.09 | 155.845 | 153.09 | 15522 |
| 1782167700 | 160.22 | 2.11 | 1.33 | 159.18 | 160.69 | 159.18 | 9378 |
| 1781822100 | 158.11 | 3.86 | 2.50 | 157.24 | 158.47 | 157.09 | 12758 |
| 1781735700 | 154.2495 | -1.15 | -0.74 | 156.47999 | 157.52 | 154.2495 | 30198 |
| 1781649300 | 155.4032 | -4.33 | -2.71 | 158.65 | 159.36 | 155.4032 | 8731 |
| 1781562900 | 159.7347 | 3.9 | 2.50 | 159.22 | 159.83 | 158.51 | 17456 |
| 1781303700 | 155.835 | 0.71 | 0.46 | 153.87 | 156.75 | 153.54 | 59902 |
| 1781217300 | 155.1278 | 6.73 | 4.54 | 149.96 | 155.3099 | 149.96 | 13008 |
| 1781130900 | 148.3957 | -4.54 | -2.97 | 149.97999 | 152.24 | 148.29 | 16638 |
| 1781044500 | 152.9369 | -2.13 | -1.38 | 156.69 | 157.86 | 148.72 | 63745 |
| 1780958100 | 155.071 | 2.89 | 1.90 | 155.71 | 156.525 | 154.44 | 12455 |
| 1780698900 | 152.1763 | -11.06 | -6.78 | 157.88 | 158.37 | 152 | 45463 |
| 1780612500 | 163.24 | -2.96 | -1.78 | 162.18 | 163.96 | 159.94999 | 8776 |
| 1780526100 | 166.2013 | -1.38 | -0.82 | 167.26 | 167.49 | 165.505 | 26826 |
| 1780439700 | 167.57929 | 4.64 | 2.85 | 165.12 | 167.57929 | 165.12 | 15167 |
| 1780353300 | 162.9352 | 4.02 | 2.53 | 160.58 | 163.9399 | 160.19999 | 16527 |
| 1780094100 | 158.9134 | 2.19 | 1.40 | 158.94 | 159.485 | 158.31 | 6426 |
| 1780007700 | 156.7208 | 1.13 | 0.73 | 156.07 | 157.24 | 155.59 | 3340 |
| 1779921300 | 155.59 | -0.59 | -0.38 | 157.37 | 157.37 | 154.44 | 4940 |
| 1779834900 | 156.1845 | 6.25 | 4.17 | 155.1 | 156.38999 | 154.93719 | 10911 |
| 1779489300 | 149.93109 | 2.6 | 1.77 | 149.19999 | 150.38999 | 149 | 28883 |
| 1779402900 | 147.33 | 2.42 | 1.67 | 144.65 | 147.33 | 144.65 | 3147 |
| 1779316500 | 144.909 | 2.73 | 1.92 | 142.85 | 144.909 | 142.85 | 6697 |
| 1779230100 | 142.17519 | -0.72 | -0.51 | 141.11 | 143.155 | 140.02 | 10058 |
| 1779143700 | 142.9 | -0.28 | -0.19 | 144.63 | 144.63 | 141.55 | 7333 |
| 1778884500 | 143.1784 | -3.69 | -2.51 | 143.62 | 144.04 | 142.941 | 3064 |
| 1778798100 | 146.8672 | 1.22 | 0.84 | 146.87 | 147.5 | 146.58 | 10784 |
| 1778711700 | 145.6432 | 1.71 | 1.19 | 145.21 | 146.04 | 144.46 | 8496 |
| 1778625300 | 143.9322 | -2.47 | -1.69 | 144.35 | 144.35 | 142 | 15116 |
| 1778538900 | 146.4057 | 1.56 | 1.07 | 145.44999 | 146.91999 | 145.44999 | 14242 |
| 1778279700 | 144.85 | 4.95 | 3.54 | 142.47999 | 144.85 | 142.16999 | 11165 |
| 1778193300 | 139.9016 | -2.59 | -1.82 | 141.86 | 141.86 | 139.41999 | 29385 |
| 1778106900 | 142.49 | 3.46 | 2.49 | 141.12 | 142.53 | 140.2201 | 14975 |
| 1778020500 | 139.0317 | 3.74 | 2.76 | 137.43 | 139.1622 | 137.43 | 7186 |
| 1777934100 | 135.296 | -0.43 | -0.32 | 136.44 | 136.6299 | 134.88 | 4200 |
| 1777674900 | 135.7279 | 0.11 | 0.08 | 135.37 | 136.51 | 135.37 | 6453 |
| 1777588500 | 135.613 | 4 | 3.04 | 133.56 | 135.613 | 132.965 | 6123 |
| 1777502100 | 131.6116 | 1.82 | 1.41 | 130.74 | 131.91999 | 130.74 | 5571 |
| 1777415700 | 129.7869 | -0.88 | -0.67 | 129.09 | 129.7869 | 128.68 | 8603 |
| 1777329300 | 130.6681 | -1.25 | -0.95 | 131.53 | 131.91 | 130.3 | 4063 |
| 1777070100 | 131.9178 | 2.63 | 2.03 | 131.25 | 131.9178 | 131.25 | 2124 |
| 1776983700 | 129.2904 | -0.23 | -0.18 | 128.81 | 129.83 | 128.81 | 3056 |
| 1776897300 | 129.5174 | 1.89 | 1.48 | 129.04 | 129.5174 | 128.7503 | 6451 |
| 1776810900 | 127.6315 | -0.89 | -0.69 | 128.52 | 129.215 | 127.6315 | 2126 |
| 1776724500 | 128.5183 | 0.51 | 0.40 | 127.54 | 128.62 | 127.54 | 2703 |
| 1776465300 | 128.0058 | 2.29 | 1.82 | 127.35 | 128.27 | 127.17 | 36538 |
| 1776378900 | 125.7206 | 1.68 | 1.35 | 124.73 | 125.7206 | 124.095 | 10483 |
| 1776292500 | 124.0429 | 0.51 | 0.41 | 123.5 | 124.0429 | 123.38 | 7844 |
| 1776206100 | 123.5331 | 1.03 | 0.84 | 122.99 | 123.5463 | 122.55 | 4188 |
| 1776119700 | 122.5 | 1.42 | 1.17 | 120.31 | 122.5 | 120.27 | 5225 |
| 1775860500 | 121.08 | 0.4 | 0.34 | 121.24 | 121.36 | 120.78 | 9684 |
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.
