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 | -5.87 | -3.496128648 | 167.9 | 169.37 | 153.15 | 6366737 | 161.84156842 | CS |
| 4 | 7.96 | 5.16648276757 | 154.07 | 178.52 | 151.775 | 8787657 | 163.71615446 | CS |
| 12 | 11.46 | 7.61107790396 | 150.57 | 178.52 | 118.01 | 10069282 | 145.64514658 | CS |
| 26 | 20.3 | 14.3230085374 | 141.73 | 178.52 | 118.01 | 10025124 | 142.83463514 | CS |
| 52 | 63.47 | 64.3973214286 | 98.56 | 178.52 | 95.19 | 9114183 | 133.7626815 | CS |
| 156 | 78.41 | 93.76943315 | 83.62 | 178.52 | 54.77 | 6578111 | 104.45535689 | CS |
| 260 | 91.58 | 129.992902768 | 70.45 | 178.52 | 54.77 | 4901310 | 98.84068514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 159.06 | -3.18 | -1.96 | 160.71 | 162.4529 | 157.13999 | 5948509 |
| 1783636800 | 162.24 | 4.02 | 2.54 | 163.5 | 164.88999 | 161.33 | 6116020 |
| 1783550400 | 158.22 | -0.39 | -0.25 | 155.995 | 158.55 | 153.15 | 6263291 |
| 1783464000 | 158.61 | -8.2 | -4.92 | 163.96 | 163.96 | 156.24 | 5460843 |
| 1783377600 | 166.81 | 2.22 | 1.35 | 167.9 | 169.37 | 164.69 | 7626795 |
| 1783032000 | 164.59 | -7.63 | -4.43 | 172.4 | 173 | 161.36 | 8305573 |
| 1782945600 | 172.22 | -4.1 | -2.33 | 174.14 | 174.14 | 167.53 | 8012424 |
| 1782859200 | 176.32 | 9.9 | 5.95 | 167.16999 | 178.52 | 167.15 | 14418402 |
| 1782772800 | 166.41999 | 2.7 | 1.65 | 164.5 | 166.9 | 159.731 | 6197431 |
| 1782513600 | 163.72 | -1.43 | -0.87 | 162.77 | 165.9398 | 160.66 | 11861691 |
| 1782427200 | 165.15 | 2.37 | 1.46 | 166.15 | 168.72 | 163.8 | 8485588 |
| 1782340800 | 162.78 | 4.08 | 2.57 | 157.34 | 166.33 | 156.21 | 8665982 |
| 1782254400 | 158.69999 | -7.26 | -4.37 | 159.8 | 162.26499 | 158.5 | 10010681 |
| 1782168000 | 165.96 | 2 | 1.22 | 166.66999 | 168.75 | 164.05 | 8583510 |
| 1781822400 | 163.96 | 2.85 | 1.77 | 165.35 | 166.35 | 162.66999 | 12819880 |
| 1781736000 | 161.11 | 2.3 | 1.45 | 161.03 | 164.18 | 159.8657 | 8711851 |
| 1781649600 | 158.81 | 0.22 | 0.14 | 158.865 | 162.1 | 157.065 | 8219359 |
| 1781563200 | 158.59 | 4.79 | 3.11 | 156.8 | 159.35499 | 154.81 | 9033853 |
| 1781304000 | 153.8 | 1.34 | 0.88 | 154.07 | 155.29 | 151.775 | 9384895 |
| 1781217600 | 152.46 | 3.24 | 2.17 | 150.44 | 153.29 | 147.69999 | 11905520 |
| 1781131200 | 149.22 | -4.85 | -3.15 | 153 | 159.8 | 149.06 | 12068683 |
| 1781044800 | 154.07 | 10.47 | 7.29 | 147.46 | 154.91999 | 145.22 | 15420817 |
| 1780958400 | 143.6 | 4.79 | 3.45 | 143.04 | 145.94999 | 141.85499 | 7508917 |
| 1780699200 | 138.81 | -7.96 | -5.42 | 144.04499 | 144.9691 | 138.19999 | 7168907 |
| 1780612800 | 146.77 | -0.85 | -0.58 | 145.27 | 147.84 | 141.82 | 5620241 |
| 1780526400 | 147.62 | -0.78 | -0.53 | 148.53 | 151.91999 | 146.01 | 8577011 |
| 1780440000 | 148.4 | 2.06 | 1.41 | 147.215 | 149.535 | 141.5 | 11517566 |
| 1780353600 | 146.34 | -2.42 | -1.63 | 146.945 | 148.65 | 144.19999 | 8717959 |
| 1780094400 | 148.76 | 1.08 | 0.73 | 149 | 151.615 | 146.0001 | 13697321 |
| 1780008000 | 147.68 | 7.44 | 5.31 | 141.49 | 148.34 | 139.886 | 13857174 |
| 1779921600 | 140.24 | 0.68 | 0.49 | 140.74 | 141.99 | 138.16999 | 10075128 |
| 1779835200 | 139.56 | 7.5 | 5.68 | 137.4 | 143.75 | 136.19999 | 16593630 |
| 1779489600 | 132.06 | 7.2 | 5.77 | 127.12 | 132.59 | 127.12 | 17734103 |
| 1779403200 | 124.86 | 1.81 | 1.47 | 122.28 | 125.17 | 121.41 | 8584971 |
| 1779316800 | 123.05 | 3.85 | 3.23 | 120.55 | 123.1 | 119.6 | 9563507 |
| 1779230400 | 119.2 | -2.52 | -2.07 | 119.68 | 120.32 | 118.01 | 10761201 |
| 1779144000 | 121.72 | -3.28 | -2.62 | 125.82 | 125.82 | 120.155 | 9890778 |
| 1778884800 | 125 | -4.19 | -3.24 | 128.385 | 128.69999 | 124.7226 | 10353658 |
| 1778798400 | 129.19 | 4.55 | 3.65 | 125.38 | 129.44 | 123.55 | 10844221 |
| 1778712000 | 124.64 | -3.23 | -2.53 | 129.94999 | 129.97999 | 123.55 | 11309383 |
| 1778625600 | 127.87 | 5.4 | 4.41 | 123.94 | 128.16999 | 123.595 | 15956620 |
| 1778539200 | 122.47 | -5.56 | -4.34 | 127.97 | 128.41 | 121.43 | 24754337 |
| 1778280000 | 128.03 | -8.59 | -6.29 | 137.58 | 137.8 | 127.63 | 18182012 |
| 1778193600 | 136.62 | -1.85 | -1.34 | 139.27 | 139.27 | 134.38999 | 8993881 |
| 1778107200 | 138.47 | 1.78 | 1.30 | 137.99 | 140.88 | 137.02 | 10533672 |
| 1778020800 | 136.69 | -4.34 | -3.08 | 143 | 144.12 | 135.91999 | 11764144 |
| 1777934400 | 141.03 | -1.27 | -0.89 | 143.52 | 143.94999 | 140.19 | 7195366 |
| 1777675200 | 142.3 | -4.97 | -3.37 | 146.47999 | 146.66999 | 142.28 | 5773958 |
| 1777588800 | 147.27 | -1.11 | -0.75 | 151.4 | 152.84 | 143.61 | 9314927 |
| 1777502400 | 148.38 | 4.66 | 3.24 | 154 | 154.918 | 146.55 | 14309342 |
| 1777416000 | 143.72 | -4.92 | -3.31 | 144.5 | 147.41 | 142.25899 | 9869890 |
| 1777329600 | 148.63999 | -1.07 | -0.71 | 149.25 | 150 | 144.44999 | 6347537 |
| 1777070400 | 149.71 | -0.47 | -0.31 | 151.24 | 151.72999 | 148.51 | 4662966 |
| 1776984000 | 150.18 | 2.05 | 1.38 | 149.66999 | 152 | 148.345 | 6730905 |
| 1776897600 | 148.13 | -3.8 | -2.50 | 147.94999 | 151.25 | 145.41 | 9363766 |
| 1776811200 | 151.93 | -0.88 | -0.58 | 153.99 | 155.45689 | 151.27 | 7371998 |
| 1776724800 | 152.81 | 1.75 | 1.16 | 153 | 154.245 | 152 | 6103643 |
| 1776465600 | 151.06 | 2.1 | 1.41 | 150.57 | 152.41 | 149.76 | 6786024 |
| 1776379200 | 148.96 | 1.98 | 1.35 | 147 | 149.07 | 145.38999 | 6460657 |
| 1776292800 | 146.97999 | -1.74 | -1.17 | 148.185 | 148.72 | 144.5 | 7314319 |
| 1776206400 | 148.72 | 3.45 | 2.37 | 146.78 | 149.21 | 145.72 | 8365118 |
| 1776120000 | 145.27 | 4.52 | 3.21 | 140 | 145.35 | 139.91999 | 7640036 |
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.
