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 | 18.52 | 11.9568726193 | 154.89 | 173.43 | 149.38 | 1222312 | 161.56492737 | CS |
| 4 | 19.87 | 12.9412530937 | 153.54 | 173.43 | 135.77 | 1117766 | 155.12834644 | CS |
| 12 | 6.23 | 3.72652231128 | 167.18 | 204.64 | 116.35 | 1322133 | 156.67868613 | CS |
| 26 | -69.49 | -28.6084808563 | 242.9 | 302.8 | 116.35 | 1134345 | 188.55750272 | CS |
| 52 | -176.14 | -50.3905020741 | 349.55 | 381.45 | 116.35 | 988258 | 227.0231965 | CS |
| 156 | -24.36 | -12.3173383223 | 197.77 | 433.86 | 116.35 | 711868 | 257.70685694 | CS |
| 260 | 15.79 | 10.0177642431 | 157.62 | 433.86 | 67.67 | 653118 | 217.89242425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 165.47 | -1.29 | -0.77 | 167.245 | 167.99 | 159.8 | 1011774 |
| 1782513300 | 166.76 | 1.34 | 0.81 | 162.94999 | 170.5731 | 162.62 | 1435324 |
| 1782426900 | 165.41999 | 9.63 | 6.18 | 158 | 165.51 | 155.1095 | 1519412 |
| 1782340500 | 155.79 | 5.38 | 3.58 | 152.46 | 160.29 | 152.46 | 1238431 |
| 1782254100 | 150.41 | -6.33 | -4.04 | 154.88999 | 155.8 | 149.38 | 906618 |
| 1782167700 | 156.74 | -5.04 | -3.12 | 159.35 | 160.435 | 154.51 | 940295 |
| 1781822100 | 161.78 | 11.73 | 7.82 | 150.05 | 165.4 | 149.01 | 1284990 |
| 1781735700 | 150.05 | -12.68 | -7.79 | 158.22 | 159.24 | 148.37 | 826255 |
| 1781649300 | 162.72999 | -3.49 | -2.10 | 167.52 | 168.14 | 162.12 | 782728 |
| 1781562900 | 166.22 | 3.93 | 2.42 | 167.5 | 172.74 | 164.97999 | 1241964 |
| 1781303700 | 162.29 | 8.41 | 5.47 | 154.25 | 166.22 | 153.475 | 1345399 |
| 1781217300 | 153.88 | 8.29 | 5.69 | 145 | 154.79 | 141.19 | 1228751 |
| 1781130900 | 145.59 | 1.73 | 1.20 | 145.1 | 148.99 | 142 | 1264076 |
| 1781044500 | 143.86 | 0.41 | 0.29 | 141.3 | 150.725 | 140.97999 | 1104929 |
| 1780958100 | 143.44999 | 1.22 | 0.86 | 138.82 | 146.685 | 138 | 900589 |
| 1780698900 | 142.22999 | -2.25 | -1.56 | 147 | 149.97999 | 142.06 | 796404 |
| 1780612500 | 144.47999 | 0.43 | 0.30 | 146.21 | 147 | 140.26 | 948252 |
| 1780526100 | 144.05 | -6.95 | -4.60 | 146.69 | 147.06 | 135.77 | 1075510 |
| 1780439700 | 151 | -7.16 | -4.53 | 153.54 | 157.77 | 147.31 | 1385862 |
| 1780353300 | 158.16 | 1.2 | 0.76 | 157.54 | 162.38 | 156.195 | 1045341 |
| 1780094100 | 156.96 | -0.65 | -0.41 | 157.61 | 160.07 | 152.46 | 1198646 |
| 1780007700 | 157.61 | 5.52 | 3.63 | 151.86 | 159.31 | 150 | 1307838 |
| 1779921300 | 152.09 | 11.46 | 8.15 | 143.36 | 156.44 | 143.36 | 1747696 |
| 1779834900 | 140.63 | 0.22 | 0.16 | 144.78 | 145.16 | 137.88999 | 1351342 |
| 1779489300 | 140.41 | 7.76 | 5.85 | 132.82 | 140.74 | 132.78 | 1194328 |
| 1779402900 | 132.65 | 4.52 | 3.53 | 126.56 | 135.25 | 123.95 | 1148479 |
| 1779316500 | 128.13 | 1.33 | 1.05 | 127.03 | 130 | 120.0001 | 1089813 |
| 1779230100 | 126.8 | -2.2 | -1.71 | 129.36 | 133.61 | 125.28 | 941781 |
| 1779143700 | 129 | -0.21 | -0.16 | 127.6 | 134.75 | 124.6 | 1571746 |
| 1778884500 | 129.21 | 10.25 | 8.62 | 119.68 | 129.72999 | 117.1976 | 2807155 |
| 1778798100 | 118.96 | -1.65 | -1.37 | 120.18 | 124 | 116.35 | 1790158 |
| 1778711700 | 120.61 | -3.12 | -2.52 | 122.47 | 123.11 | 118.805 | 1333147 |
| 1778625300 | 123.73 | -3.6 | -2.83 | 127.44 | 128.53 | 123.4 | 909112 |
| 1778538900 | 127.33 | -2.34 | -1.80 | 128.99 | 130.87 | 126.635 | 1335053 |
| 1778279700 | 129.66999 | -5.21 | -3.86 | 135.54 | 138.27 | 129.31 | 1459778 |
| 1778193300 | 134.88 | -10.55 | -7.25 | 143.44999 | 144.58 | 133.69999 | 2281737 |
| 1778106900 | 145.43 | -1.31 | -0.89 | 150.66999 | 153.72999 | 142.47999 | 1469927 |
| 1778020500 | 146.74 | -3.76 | -2.50 | 151 | 153.865 | 146.26 | 1315551 |
| 1777934100 | 150.5 | -10.23 | -6.36 | 160.72999 | 161.655 | 148.31 | 1658686 |
| 1777674900 | 160.72999 | -3.33 | -2.03 | 165.19999 | 169 | 157.845 | 1274119 |
| 1777588500 | 164.06 | -7.15 | -4.18 | 170.96 | 170.96 | 161.145 | 1660944 |
| 1777502100 | 171.21 | -1.76 | -1.02 | 157.135 | 177.145 | 147.47999 | 3790557 |
| 1777415700 | 172.97 | -4.76 | -2.68 | 174.99 | 179.1 | 171.39 | 2341143 |
| 1777329300 | 177.73 | -11.64 | -6.15 | 185.51 | 185.51 | 175.01 | 1682981 |
| 1777070100 | 189.37 | 2.63 | 1.41 | 186.82 | 191.9 | 183.04 | 730380 |
| 1776983700 | 186.74 | -3.26 | -1.72 | 189 | 190.9 | 179.82 | 959212 |
| 1776897300 | 190 | 0.81 | 0.43 | 192.47 | 195.27 | 188.63 | 1018114 |
| 1776810900 | 189.19 | -9.84 | -4.94 | 198.98 | 204.64 | 188.93 | 1335594 |
| 1776724500 | 199.03 | 2.69 | 1.37 | 194.12 | 199.21 | 186 | 1123311 |
| 1776465300 | 196.34 | 10.29 | 5.53 | 192.54 | 200.07 | 189.705 | 1132167 |
| 1776378900 | 186.05 | -5.35 | -2.80 | 194.04 | 194.25 | 182.27 | 1297232 |
| 1776292500 | 191.4 | -6.68 | -3.37 | 198.01 | 202.6799 | 189.23 | 1115799 |
| 1776206100 | 198.08 | 11.77 | 6.32 | 186.38 | 199.3 | 186.38 | 1185259 |
| 1776119700 | 186.31 | 6.42 | 3.57 | 176.84 | 186.67 | 175.75 | 905336 |
| 1775860500 | 179.89 | 0.84 | 0.47 | 180.27 | 181.64 | 176.8 | 887664 |
| 1775774100 | 179.05 | 10.52 | 6.24 | 167.905 | 179.94 | 165.585 | 1290287 |
| 1775687700 | 168.53 | 2.49 | 1.50 | 173.92 | 180 | 168.15 | 1422684 |
| 1775601300 | 166.04 | 1.21 | 0.73 | 167.18 | 170.74 | 162.37 | 1336044 |
| 1775514900 | 164.83 | 12.32 | 8.08 | 152.02 | 166.9999 | 150.5001 | 1315012 |
| 1775169300 | 152.51 | 7.64 | 5.27 | 146.25 | 157.5 | 142.24 | 2401158 |
| 1775082900 | 144.87 | -10.1 | -6.52 | 155.36 | 156.84 | 144.68 | 1489667 |
| 1774996500 | 154.97 | 0.33 | 0.21 | 156.72999 | 160.11 | 150.86 | 1148344 |
| 1774910100 | 154.63999 | 0.18 | 0.12 | 159.655 | 162.44999 | 153.1083 | 893997 |
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.
