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 | 5.17 | 3.13181487764 | 165.08 | 172.39 | 160.9502 | 232282 | 167.4641574 | CS |
| 4 | 16.76 | 10.9192781289 | 153.49 | 172.39 | 148.54 | 194790 | 159.52212377 | CS |
| 12 | -5.23 | -2.9803966264 | 175.48 | 181.32 | 145.76 | 191085 | 161.13925511 | CS |
| 26 | 0.6 | 0.353669319187 | 169.65 | 219.88 | 145.76 | 162012 | 171.49734541 | CS |
| 52 | -51.26 | -23.1411674417 | 221.51 | 233.29 | 145.76 | 129500 | 178.77536056 | CS |
| 156 | -12.75 | -6.96721311475 | 183 | 233.29 | 145.76 | 96553 | 184.52103483 | CS |
| 260 | 16.01 | 10.3799273859 | 154.24 | 233.29 | 108.345 | 75083 | 176.47934413 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 170.25 | 3.95 | 2.38 | 167.69 | 172.34 | 167.69 | 204580 |
| 1782945600 | 166.3 | 1.81 | 1.10 | 164.59 | 167.44999 | 160.9502 | 157635 |
| 1782859200 | 164.49 | -3 | -1.79 | 168.47 | 168.88 | 163.97 | 191312 |
| 1782772800 | 167.49 | -1.31 | -0.78 | 167.52 | 168.825 | 166.28 | 198269 |
| 1782513600 | 168.8 | 0.76 | 0.45 | 167.26 | 172.39 | 165.79499 | 518027 |
| 1782427200 | 168.04 | 4.52 | 2.76 | 165.08 | 170.205 | 164.47 | 96168 |
| 1782340800 | 163.52 | 4.44 | 2.79 | 159.18 | 165.04 | 154.91 | 158985 |
| 1782254400 | 159.08 | -1.97 | -1.22 | 160.72999 | 163.055 | 157 | 154214 |
| 1782168000 | 161.05 | -0.3 | -0.19 | 160.78 | 162.94999 | 159.6 | 181648 |
| 1781822400 | 161.35 | 5.18 | 3.32 | 158.15 | 162.8399 | 155.27 | 445984 |
| 1781736000 | 156.16999 | 2.74 | 1.79 | 152.63 | 157.69 | 152.63 | 231566 |
| 1781649600 | 153.43 | 1.37 | 0.90 | 152.97999 | 155.06 | 149.82 | 222733 |
| 1781563200 | 152.06 | -1.68 | -1.09 | 155.19999 | 158.87 | 151.88999 | 151712 |
| 1781304000 | 153.74 | -0.67 | -0.43 | 154.8 | 156 | 152.53 | 91524 |
| 1781217600 | 154.41 | 3.55 | 2.35 | 152.22999 | 155.99 | 151 | 143581 |
| 1781131200 | 150.86 | -2.1 | -1.37 | 153.56 | 154.195 | 150.44 | 144307 |
| 1781044800 | 152.96 | 2.29 | 1.52 | 151.97 | 156 | 150.925 | 137485 |
| 1780958400 | 150.66999 | 1.3 | 0.87 | 150 | 153.4 | 150 | 159655 |
| 1780699200 | 149.37 | -2.31 | -1.52 | 151.6 | 152 | 148.54 | 134401 |
| 1780612800 | 151.68 | 1.56 | 1.04 | 153.49 | 154.125 | 149.83009 | 181804 |
| 1780526400 | 150.12 | -2.64 | -1.73 | 151.69999 | 152.96 | 148.05 | 153585 |
| 1780440000 | 152.76 | 2.9 | 1.94 | 151.78 | 155.91999 | 149.04 | 122191 |
| 1780353600 | 149.86 | -0.85 | -0.56 | 149.69999 | 150.37 | 146.13 | 194165 |
| 1780094400 | 150.71 | -1.77 | -1.16 | 153.41999 | 153.6 | 150.56 | 147995 |
| 1780008000 | 152.47999 | -1.36 | -0.88 | 151.85 | 154.1499 | 150.36 | 219450 |
| 1779921600 | 153.84 | 1.26 | 0.83 | 153.5 | 156.54 | 153.35 | 169152 |
| 1779835200 | 152.58 | 2.56 | 1.71 | 150.04 | 154 | 148.51 | 111428 |
| 1779489600 | 150.02 | 0.19 | 0.13 | 150.29 | 152.28 | 147.68 | 137084 |
| 1779403200 | 149.83 | -2.33 | -1.53 | 150.27 | 150.29 | 146.31 | 235711 |
| 1779316800 | 152.16 | 2.2 | 1.47 | 148.72 | 152.99 | 146 | 199319 |
| 1779230400 | 149.96 | -1.26 | -0.83 | 151.66 | 154.46 | 146.0401 | 215581 |
| 1779144000 | 151.22 | 3.95 | 2.68 | 146.05 | 152.38999 | 145.76 | 230799 |
| 1778884800 | 147.27 | -4.71 | -3.10 | 151.06 | 151.06 | 146.88999 | 159228 |
| 1778798400 | 151.97999 | 0.35 | 0.23 | 152.88 | 154.13999 | 150.695 | 144204 |
| 1778712000 | 151.63 | 0 | 0.00 | 151.59 | 154.845 | 149.6601 | 240875 |
| 1778625600 | 151.63 | -3.17 | -2.05 | 154.62 | 155.025 | 150.36009 | 238066 |
| 1778539200 | 154.8 | -8.96 | -5.47 | 163.06 | 165.5 | 153.01 | 356601 |
| 1778280000 | 163.76 | -2.44 | -1.47 | 166.65 | 168.585 | 163.62 | 161277 |
| 1778193600 | 166.19999 | -4.65 | -2.72 | 172.82 | 172.82 | 165.41999 | 253485 |
| 1778107200 | 170.85 | 3.88 | 2.32 | 170.19 | 174.09 | 169.09 | 367552 |
| 1778020800 | 166.97 | -0.42 | -0.25 | 173.41 | 180.625 | 165.79 | 617174 |
| 1777934400 | 167.38999 | -3.96 | -2.31 | 170.7 | 172.82 | 167.03 | 133006 |
| 1777675200 | 171.35 | -2.09 | -1.21 | 172.63 | 174.715 | 169.225 | 148498 |
| 1777588800 | 173.44 | 5.07 | 3.01 | 168.76 | 174.685 | 168.01 | 191350 |
| 1777502400 | 168.37 | -0.4 | -0.24 | 168.09 | 169.86 | 166.97 | 205030 |
| 1777416000 | 168.77 | -3.26 | -1.90 | 172.91 | 173.73 | 167.96 | 122950 |
| 1777329600 | 172.03 | 0.14 | 0.08 | 172.01 | 174.48 | 170.165 | 110579 |
| 1777070400 | 171.89 | -2.46 | -1.41 | 173.55 | 174.62 | 171.41 | 168764 |
| 1776984000 | 174.35 | 5.1 | 3.01 | 170.9 | 175.61 | 169.94 | 98360 |
| 1776897600 | 169.25 | 0.07 | 0.04 | 170.75 | 173.44 | 167.87 | 138376 |
| 1776811200 | 169.18 | -3.78 | -2.19 | 173.01 | 174.46 | 167 | 215534 |
| 1776724800 | 172.96 | 0.85 | 0.49 | 171.05 | 173.845 | 170.34 | 87956 |
| 1776465600 | 172.11 | 4.14 | 2.46 | 169.58 | 175.16 | 168.23 | 213275 |
| 1776379200 | 167.97 | -0.78 | -0.46 | 168.78 | 170.43 | 166 | 190771 |
| 1776292800 | 168.75 | -7.21 | -4.10 | 174.42 | 175 | 167.08 | 131391 |
| 1776206400 | 175.96 | -0.6 | -0.34 | 176.56 | 179.145 | 175 | 163877 |
| 1776120000 | 176.56 | -0.33 | -0.19 | 176.38 | 178.45 | 175 | 180268 |
| 1775860800 | 176.89 | -2.15 | -1.20 | 180.48 | 181.32 | 176.67 | 101821 |
| 1775774400 | 179.04 | 2.74 | 1.55 | 175.48 | 180.23 | 175.13 | 105187 |
| 1775688000 | 176.3 | 8.1 | 4.82 | 174.27 | 179.365 | 174.27 | 174211 |
| 1775601600 | 168.2 | 0.58 | 0.35 | 167.81 | 171 | 164 | 135951 |
| 1775515200 | 167.62 | -0.58 | -0.34 | 168.2 | 169.25 | 165.22999 | 75070 |
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.
