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 | 3.7364 | 2.19517067152 | 170.21 | 176.79 | 168.06 | 6960304 | 171.66168549 | CS |
| 4 | 11.9464 | 7.37432098765 | 162 | 176.79 | 154.8 | 7567799 | 166.37014749 | CS |
| 12 | 6.4464 | 3.84859701493 | 167.5 | 176.79 | 149.43 | 7820383 | 160.63630618 | CS |
| 26 | 20.6764 | 13.4901807268 | 153.27 | 182.1 | 149.43 | 8029756 | 165.12746931 | CS |
| 52 | 32.0864 | 22.6183561258 | 141.86 | 230.63 | 141.21 | 8681089 | 174.3292475 | CS |
| 156 | -5.0436 | -2.8178110509 | 178.99 | 230.63 | 101.47 | 8673512 | 144.08868645 | CS |
| 260 | 85.6564 | 97.0171027296 | 88.29 | 230.63 | 58 | 9006252 | 136.59033514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 173.04 | 2.8 | 1.64 | 168.5 | 173.79 | 168.5 | 5256910 |
| 1738625700 | 170.24 | -2.69 | -1.56 | 168.9 | 172.58 | 168.06 | 6697206 |
| 1738366500 | 172.93 | 1 | 0.58 | 172.6 | 176.79 | 172.29 | 7801288 |
| 1738280100 | 171.93 | 0.22 | 0.13 | 172.34 | 173.54 | 170.97 | 6007091 |
| 1738193700 | 171.71 | 0.16 | 0.09 | 171.55 | 173.49 | 170.22 | 5108653 |
| 1738107300 | 171.55 | 0.37 | 0.22 | 170.21 | 173.49 | 169.825 | 8651702 |
| 1738020900 | 171.18 | -0.93 | -0.54 | 172.1 | 172.1 | 167.28 | 15475501 |
| 1737761700 | 172.11 | 1.87 | 1.10 | 175.06 | 175.1 | 171.9422 | 5739838 |
| 1737675300 | 170.24 | 0 | 0.00 | 170.24 | 170.24 | 170.24 | 0 |
| 1737588900 | 170.24 | 2.97 | 1.78 | 168.41 | 172.0899 | 168.315 | 6941136 |
| 1737502500 | 167.27 | 2.71 | 1.65 | 166 | 168.68 | 165.35 | 7211009 |
| 1737156900 | 164.56 | 3.13 | 1.94 | 165.38 | 165.61 | 163.1 | 8086053 |
| 1737070500 | 161.43 | -2.98 | -1.81 | 165.13999 | 165.84 | 161.29 | 7162838 |
| 1736984100 | 164.41 | 4.88 | 3.06 | 162.22 | 165.44999 | 162.09 | 9278375 |
| 1736897700 | 159.53 | 2.4 | 1.53 | 160.13999 | 161.01 | 156.559 | 6474027 |
| 1736811300 | 157.13 | 0.15 | 0.10 | 155.22 | 157.37 | 154.8 | 5712282 |
| 1736552100 | 156.97999 | -2.1 | -1.32 | 158.01 | 158.28 | 155.55 | 6067005 |
| 1736379300 | 159.08 | -1.44 | -0.90 | 160.33 | 160.15 | 156.94 | 7659558 |
| 1736292900 | 160.52 | 0.67 | 0.42 | 162 | 163.44999 | 159.25 | 7510468 |
| 1736206500 | 159.85 | 2.02 | 1.28 | 159.5 | 165.66999 | 159.33 | 9375913 |
| 1735947300 | 157.83 | 4.19 | 2.73 | 154.8 | 158.435 | 154.49 | 5807340 |
| 1735860900 | 153.63999 | 0.02 | 0.01 | 155.21 | 157.51 | 152.79 | 4979808 |
| 1735688100 | 153.62 | -0.96 | -0.62 | 154.72 | 155.84 | 153.21 | 4424293 |
| 1735601700 | 154.58 | -2.66 | -1.69 | 155.41 | 156.13 | 153.8 | 5328963 |
| 1735342500 | 157.24 | -1.29 | -0.81 | 157.08 | 157.75 | 155.52 | 7173933 |
| 1735256100 | 158.53 | -0.83 | -0.52 | 157.65 | 159.54 | 157.35 | 3847111 |
| 1735077840 | 159.36 | 1.12 | 0.71 | 158.63999 | 159.4 | 157.54 | 2866971 |
| 1734996900 | 158.24 | 5.35 | 3.50 | 155.66 | 158.69 | 154.55 | 8802162 |
| 1734737700 | 152.88999 | 2.49 | 1.66 | 150 | 154.57 | 149.43 | 15323672 |
| 1734651300 | 150.4 | -2.65 | -1.73 | 154.03 | 154.63 | 150.06 | 8028654 |
| 1734564900 | 153.05 | -4.87 | -3.08 | 158.44 | 161.16 | 152.32499 | 10266760 |
| 1734478500 | 157.91999 | 0.03 | 0.02 | 156.5 | 159.97999 | 156.49 | 7075467 |
| 1734392100 | 157.88999 | -0.64 | -0.40 | 158.16 | 158.345 | 154.02 | 9830763 |
| 1734132900 | 158.53 | 0.29 | 0.18 | 158.24 | 159.6805 | 156.62 | 8735871 |
| 1734046500 | 158.24 | -1.59 | -0.99 | 158.72999 | 158.97 | 156.9214 | 5628179 |
| 1733960100 | 159.83 | 3.37 | 2.15 | 157.29 | 160.46 | 156.97 | 7055952 |
| 1733873700 | 156.46 | -4.28 | -2.66 | 161 | 161.44999 | 156.04 | 8566000 |
| 1733787300 | 160.74 | 1.23 | 0.77 | 157.88 | 162.93 | 157.69999 | 9423095 |
| 1733528100 | 159.51 | -0.88 | -0.55 | 160.19999 | 160.35499 | 157.24 | 10018349 |
| 1733441700 | 160.38999 | -2.95 | -1.81 | 163 | 164.44999 | 159.93 | 7152950 |
| 1733355300 | 163.34 | 0.76 | 0.47 | 164.1 | 164.99 | 162.26499 | 6499429 |
| 1733268900 | 162.58 | -0.45 | -0.28 | 161.5 | 163.86 | 161.4 | 6835872 |
| 1733182500 | 163.03 | 4.5 | 2.84 | 158.55 | 163.37 | 158.38 | 9772656 |
| 1732917840 | 158.53 | 2.13 | 1.36 | 157.1 | 161.52 | 157.1 | 6070843 |
| 1732750500 | 156.4 | -0.53 | -0.34 | 156.66999 | 157.63999 | 154.46 | 6315062 |
| 1732664100 | 156.93 | -1.89 | -1.19 | 159.9 | 161.47 | 156.09 | 9369079 |
| 1732577700 | 158.82 | 2.03 | 1.29 | 158.85 | 159.65 | 157.2189 | 8958420 |
| 1732318500 | 156.79 | 1.33 | 0.86 | 154.69999 | 156.88 | 153.72999 | 5499383 |
| 1732232100 | 155.46 | 1.19 | 0.77 | 155.16 | 156.94 | 153.59 | 10471150 |
| 1732145700 | 154.27 | -10.44 | -6.34 | 164 | 164.115 | 152.9505 | 14297314 |
| 1732059300 | 164.71 | 0.21 | 0.13 | 165.25 | 165.43 | 162.65 | 5931315 |
| 1731972900 | 164.5 | 4 | 2.49 | 162.6 | 165.13999 | 162 | 7786071 |
| 1731713700 | 160.5 | -3.47 | -2.12 | 162 | 164.32499 | 159.6 | 9660122 |
| 1731627300 | 163.97 | 3.55 | 2.21 | 162.94999 | 164.91 | 161.87 | 6907861 |
| 1731540900 | 160.41999 | -2.99 | -1.83 | 162.41999 | 162.94 | 159.75 | 7800007 |
| 1731454500 | 163.41 | -4.88 | -2.90 | 167.5 | 167.33 | 161.86009 | 8491780 |
| 1731368100 | 168.29 | -2.62 | -1.53 | 170.61 | 170.79 | 166.09 | 7684449 |
| 1731108900 | 170.91 | -2 | -1.16 | 172.06 | 173.443 | 168.7546 | 10797601 |
| 1731022500 | 172.91 | -0.08 | -0.05 | 180.5 | 180.96 | 171.63 | 22923474 |
| 1730936100 | 172.99 | 7.08 | 4.27 | 169.23 | 173.7 | 168.67 | 17262487 |
| 1730849700 | 165.91 | 0.73 | 0.44 | 165.13 | 167.54 | 164.245 | 5243917 |
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
