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 | 3.4 | 2.45257159345 | 138.63 | 143.29 | 137.99 | 552100 | 141.38016178 | CS |
| 4 | 10.74 | 8.18036407952 | 131.29 | 143.29 | 130.31 | 620417 | 135.65833665 | CS |
| 12 | 11.79 | 9.05251842752 | 130.24 | 143.29 | 123.0918 | 512974 | 133.23469777 | CS |
| 26 | 7.55 | 5.61421772754 | 134.48 | 143.29 | 123.0918 | 584043 | 131.19547984 | CS |
| 52 | 15.21 | 11.993376439 | 126.82 | 150.02 | 122.11 | 518171 | 132.94049532 | CS |
| 156 | 25.06 | 21.4242968282 | 116.97 | 150.19 | 105.22 | 421997 | 128.24443554 | CS |
| 260 | 19.61 | 16.0186244078 | 122.42 | 152.29 | 105.22 | 389770 | 129.84606514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 142.03 | -0.72 | -0.50 | 143.5 | 143.5 | 141.31 | 600516 |
| 1783032000 | 142.75 | 2.03 | 1.44 | 141.34 | 143.29 | 139.54499 | 1020476 |
| 1782945600 | 140.72 | 0.78 | 0.56 | 140.01 | 142.38503 | 140 | 423475 |
| 1782859200 | 139.94 | 0.05 | 0.04 | 139.51 | 141.16 | 138.32499 | 416583 |
| 1782772800 | 139.88999 | 0.71 | 0.51 | 138.63 | 139.9 | 137.99 | 347867 |
| 1782513600 | 139.18 | 3.29 | 2.42 | 136.41999 | 139.22 | 135.99 | 719031 |
| 1782427200 | 135.88999 | -2.34 | -1.69 | 137.61 | 139.51 | 135.585 | 308637 |
| 1782340800 | 138.22999 | 1.15 | 0.84 | 137.66 | 139.6299 | 136.4167 | 383340 |
| 1782254400 | 137.08 | 2.76 | 2.05 | 135.025 | 137.15 | 134.11009 | 693035 |
| 1782168000 | 134.32 | 1.42 | 1.07 | 133 | 135.91999 | 131.585 | 590759 |
| 1781822400 | 132.9 | -0.45 | -0.34 | 133.35 | 133.47999 | 131.395 | 1319055 |
| 1781736000 | 133.35 | -1.29 | -0.96 | 134 | 135.9 | 132.55 | 723198 |
| 1781649600 | 134.63999 | 0.84 | 0.63 | 134.01 | 135.715 | 133.23249 | 859505 |
| 1781563200 | 133.8 | -0.3 | -0.22 | 133.68 | 134.41 | 133.0323 | 746020 |
| 1781304000 | 134.1 | 1.7 | 1.28 | 132.4 | 134.25 | 132.305 | 492762 |
| 1781217600 | 132.4 | -0.02 | -0.02 | 133.34 | 134.3619 | 132.4 | 605731 |
| 1781131200 | 132.41999 | 1.14 | 0.87 | 132.37 | 134.28 | 132.335 | 558055 |
| 1781044800 | 131.28 | 0.21 | 0.16 | 131.47 | 133.69999 | 130.31 | 488545 |
| 1780958400 | 131.07 | -1.39 | -1.05 | 131.29 | 132.47989 | 130.635 | 471427 |
| 1780699200 | 132.46 | 3.9 | 3.03 | 129.65 | 133.35 | 129.65 | 446913 |
| 1780612800 | 128.56 | -0.31 | -0.24 | 130.34 | 131.335 | 128.3 | 389344 |
| 1780526400 | 128.87 | 0.09 | 0.07 | 128.65 | 129.73759 | 127.99 | 496528 |
| 1780440000 | 128.78 | 0.51 | 0.40 | 128.15 | 130.3125 | 127.5001 | 630772 |
| 1780353600 | 128.27 | -1.53 | -1.18 | 127.82 | 129.88 | 127.68 | 499319 |
| 1780094400 | 129.8 | -2.2 | -1.67 | 131.59 | 132.35 | 129.555 | 770350 |
| 1780008000 | 132 | -1.58 | -1.18 | 133.12 | 134.46 | 131.96 | 367475 |
| 1779921600 | 133.58 | -2.15 | -1.58 | 135.61 | 136.2605 | 133.27 | 249844 |
| 1779835200 | 135.72999 | -0.96 | -0.70 | 136.1 | 136.6925 | 135.46 | 349881 |
| 1779489600 | 136.69 | -0.55 | -0.40 | 137.13999 | 137.9399 | 135.9 | 227440 |
| 1779403200 | 137.24 | 0.3 | 0.22 | 136.32 | 137.47999 | 134.55 | 312314 |
| 1779316800 | 136.94 | 0.63 | 0.46 | 137.12 | 137.88999 | 135.31 | 270569 |
| 1779230400 | 136.31 | -0.57 | -0.42 | 137.06 | 137.9999 | 135.31 | 520065 |
| 1779144000 | 136.88 | 2.58 | 1.92 | 134.35 | 137.41 | 134.145 | 421845 |
| 1778884800 | 134.3 | 1.69 | 1.27 | 133.97999 | 135 | 132.75 | 307009 |
| 1778798400 | 132.61 | 0.24 | 0.18 | 132.97999 | 133.97999 | 132.34 | 315384 |
| 1778712000 | 132.37 | -1.14 | -0.85 | 132.43 | 133.847 | 131.455 | 458348 |
| 1778625600 | 133.51 | 1.54 | 1.17 | 132.49 | 134.57 | 131.8 | 378037 |
| 1778539200 | 131.97 | 0.65 | 0.49 | 132.11 | 132.84 | 130.415 | 362752 |
| 1778280000 | 131.32 | -0.38 | -0.29 | 131.03 | 131.97999 | 130.03 | 383981 |
| 1778193600 | 131.69999 | -0.55 | -0.42 | 131.63 | 132.79 | 130.125 | 551627 |
| 1778107200 | 132.25 | 0.62 | 0.47 | 131.37 | 133.745 | 131.37 | 538989 |
| 1778020800 | 131.63 | 0.23 | 0.18 | 131.71 | 133.49 | 131.35 | 606082 |
| 1777934400 | 131.4 | -0.24 | -0.18 | 130.75 | 132.3 | 129.63999 | 378040 |
| 1777675200 | 131.63999 | -1.63 | -1.22 | 134.04 | 134.87 | 130.885 | 589702 |
| 1777588800 | 133.27 | 3.85 | 2.97 | 127.01 | 133.37 | 123.0918 | 933386 |
| 1777502400 | 129.41999 | -1.95 | -1.48 | 130.58 | 130.76 | 128.38999 | 536568 |
| 1777416000 | 131.37 | 1.82 | 1.40 | 131 | 132.095 | 129.94 | 395102 |
| 1777329600 | 129.55 | -0.73 | -0.56 | 130.03 | 131.52 | 129.29 | 399404 |
| 1777070400 | 130.28 | -1.95 | -1.47 | 131.91999 | 132.18 | 129.83 | 435389 |
| 1776984000 | 132.22999 | 2 | 1.54 | 130.62 | 133.13 | 130.4 | 477160 |
| 1776897600 | 130.22999 | -0.44 | -0.34 | 130.44 | 130.44 | 128.09 | 565236 |
| 1776811200 | 130.66999 | 0.69 | 0.53 | 130.46 | 131.05 | 128.88999 | 576927 |
| 1776724800 | 129.97999 | -1.48 | -1.13 | 131.47 | 132.745 | 129.26 | 615599 |
| 1776465600 | 131.46 | 0.93 | 0.71 | 130.1 | 132.37 | 130.1 | 489314 |
| 1776379200 | 130.53 | -0.06 | -0.05 | 130.29 | 131.555 | 129.65 | 353909 |
| 1776292800 | 130.59 | 0.02 | 0.02 | 129.51 | 131.09 | 128.16999 | 586819 |
| 1776206400 | 130.57 | -1.61 | -1.22 | 131.35 | 132.66 | 130.53 | 409538 |
| 1776120000 | 132.18 | 1.49 | 1.14 | 130.24 | 132.3 | 129.65 | 475077 |
| 1775860800 | 130.69 | -1.76 | -1.33 | 132.07 | 132.07 | 129.81 | 399584 |
| 1775774400 | 132.44999 | 0.57 | 0.43 | 131.88 | 133.94 | 131.28 | 394566 |
| 1775688000 | 131.88 | 1.24 | 0.95 | 131 | 132.46 | 129.696 | 594245 |
| 1775601600 | 130.63999 | 0.74 | 0.57 | 129.68 | 131.25 | 128.53 | 353832 |
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.
