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 | 13.36 | 8.59716859717 | 155.4 | 168.83 | 154.745 | 807676 | 161.89819324 | CS |
| 4 | 14.36 | 9.30051813472 | 154.4 | 168.83 | 149.11 | 805243 | 156.26387183 | CS |
| 12 | 43.49 | 34.7170112557 | 125.27 | 168.83 | 124.4675 | 737442 | 144.88825428 | CS |
| 26 | 50.51 | 42.7145877378 | 118.25 | 169.83 | 110.65 | 695399 | 143.96747942 | CS |
| 52 | 94.03 | 125.826308042 | 74.73 | 169.83 | 71.54 | 744670 | 122.625452 | CS |
| 156 | 79.15 | 88.3271956255 | 89.61 | 169.83 | 50.2006 | 729966 | 91.7432542 | CS |
| 260 | 124.91 | 284.857468643 | 43.85 | 169.83 | 8.03 | 712155 | 73.97179001 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 168.76 | 5.32 | 3.26 | 167.4 | 170.77 | 165.75 | 429373 |
| 1737675600 | 163.44 | 0 | 0.00 | 163.44 | 163.44 | 163.44 | 0 |
| 1737589200 | 163.44 | 1.69 | 1.04 | 160.93 | 165.85 | 160.93 | 780377 |
| 1737502800 | 161.75 | 1.05 | 0.65 | 162.66999 | 163.91999 | 158.76 | 728592 |
| 1737157200 | 160.69999 | 7.43 | 4.85 | 155.4 | 162.18 | 154.745 | 914058 |
| 1737070800 | 153.27 | 1.24 | 0.82 | 152.01 | 154.46 | 149.97999 | 564533 |
| 1736984400 | 152.03 | 1.95 | 1.30 | 154.86 | 155.74 | 150.43 | 1094224 |
| 1736898000 | 150.08 | -4.89 | -3.16 | 155.03 | 157 | 149.11 | 1218798 |
| 1736811600 | 154.97 | -1.17 | -0.75 | 158.5 | 168.74 | 153.63999 | 1412033 |
| 1736552400 | 156.13999 | -4.2 | -2.62 | 161.38999 | 163.04 | 155.26 | 918961 |
| 1736379600 | 160.34 | -0.07 | -0.04 | 159.83 | 160.4 | 153.88999 | 624326 |
| 1736293200 | 160.41 | 2.53 | 1.60 | 160.65 | 162 | 156.71 | 749330 |
| 1736206800 | 157.88 | -0.62 | -0.39 | 158.69999 | 162.365 | 157.5 | 996473 |
| 1735947600 | 158.5 | 5.88 | 3.85 | 153.83 | 158.63 | 151.16 | 576905 |
| 1735861200 | 152.62 | 0.8 | 0.53 | 151.75 | 154.91999 | 150.59 | 574961 |
| 1735688400 | 151.82 | -1.49 | -0.97 | 154.51 | 155.65979 | 150.32 | 663447 |
| 1735602000 | 153.31 | -3.36 | -2.14 | 151.84 | 154.84 | 150.99 | 533778 |
| 1735342800 | 156.66999 | 0.91 | 0.58 | 154.4 | 156.76 | 152.86634 | 533086 |
| 1735256400 | 155.76 | 7.43 | 5.01 | 147.63 | 155.76 | 147.11 | 566547 |
| 1735077840 | 148.33 | 0.35 | 0.24 | 147.97 | 149.84 | 143.82 | 249367 |
| 1734997200 | 147.97999 | 0.23 | 0.16 | 147.06 | 149.46 | 146.19 | 630459 |
| 1734738000 | 147.75 | 1.47 | 1.00 | 143.83 | 150.27 | 143.52 | 769182 |
| 1734651600 | 146.28 | 0.71 | 0.49 | 147.47 | 148.195 | 144.75 | 413792 |
| 1734565200 | 145.57 | -3.45 | -2.32 | 150.02 | 153.04 | 144.63 | 492259 |
| 1734478800 | 149.02 | 0.13 | 0.09 | 147 | 151.47999 | 146.22999 | 522562 |
| 1734392400 | 148.88999 | 4.4 | 3.05 | 144.62 | 149.5 | 143.97 | 681207 |
| 1734133200 | 144.49 | -2.24 | -1.53 | 146.79 | 148.79 | 143.58 | 520454 |
| 1734046800 | 146.72999 | 0.57 | 0.39 | 146.6 | 149.47999 | 145.27 | 461606 |
| 1733960400 | 146.16 | -1.05 | -0.71 | 148.75 | 150.19999 | 145.56 | 603109 |
| 1733874000 | 147.21 | -1.28 | -0.86 | 149 | 149.6225 | 146.9 | 394312 |
| 1733787600 | 148.49 | -6.38 | -4.12 | 155.84 | 157.34 | 148.27 | 634268 |
| 1733528400 | 154.87 | 6.3 | 4.24 | 150.61 | 155.29 | 149 | 808533 |
| 1733442000 | 148.57 | 2.83 | 1.94 | 144.44999 | 149.7175 | 144.25 | 602141 |
| 1733355600 | 145.74 | -1.79 | -1.21 | 146.76 | 148.4 | 145.33 | 558046 |
| 1733269200 | 147.53 | 1.48 | 1.01 | 146.35 | 148.04 | 141.81 | 493612 |
| 1733182800 | 146.05 | 8.91 | 6.50 | 138.46 | 146.15 | 136.22999 | 882534 |
| 1732917840 | 137.13999 | 0.91 | 0.67 | 137.91 | 139.41999 | 136.9 | 337531 |
| 1732750800 | 136.22999 | -2.6 | -1.87 | 139.88 | 140.9999 | 135.60499 | 649202 |
| 1732664400 | 138.83 | -6.62 | -4.55 | 142.72999 | 143.69999 | 136.35 | 1159962 |
| 1732578000 | 145.44999 | 8.4 | 6.13 | 138.19999 | 146.41999 | 138.19999 | 1211164 |
| 1732318800 | 137.05 | 0.76 | 0.56 | 138.08 | 139.63 | 137 | 544037 |
| 1732232400 | 136.29 | 3.64 | 2.74 | 133.11 | 137.28299 | 132.49 | 593261 |
| 1732146000 | 132.65 | -0.21 | -0.16 | 132.66 | 133.865 | 130.72 | 636617 |
| 1732059600 | 132.86 | -1.25 | -0.93 | 132.94999 | 133.41999 | 129.35 | 836068 |
| 1731973200 | 134.11 | -0.91 | -0.67 | 135.9 | 135.94999 | 133.205 | 544526 |
| 1731714000 | 135.02 | 2.09 | 1.57 | 133.69 | 136.36 | 132.4 | 678286 |
| 1731627600 | 132.93 | 0.56 | 0.42 | 133.4 | 135.665 | 132.66 | 602249 |
| 1731541200 | 132.37 | -2.26 | -1.68 | 135.87 | 136.91999 | 130.82 | 770650 |
| 1731454800 | 134.63 | -1.78 | -1.30 | 135.88 | 138.07 | 133.025 | 1194302 |
| 1731368400 | 136.41 | 1.27 | 0.94 | 136.9 | 137.74 | 133.96 | 1042959 |
| 1731109200 | 135.13999 | 0.68 | 0.51 | 133.79 | 136.82 | 132.27 | 718814 |
| 1731022800 | 134.46 | 7.25 | 5.70 | 127.62 | 134.66 | 126.56 | 916749 |
| 1730936400 | 127.21 | -2.94 | -2.26 | 133.55 | 135 | 126.29 | 1388034 |
| 1730850000 | 130.15 | 1.48 | 1.15 | 128 | 131 | 127.755 | 819953 |
| 1730763600 | 128.66999 | 3.2 | 2.55 | 125.53 | 131.19 | 125.5 | 1026824 |
| 1730500800 | 125.47 | 0.92 | 0.74 | 125.27 | 127.04 | 124.4675 | 982781 |
| 1730414400 | 124.55 | -2.63 | -2.07 | 127.9 | 127.9 | 124.38 | 894462 |
| 1730328000 | 127.18 | -2.2 | -1.70 | 131.76 | 132.72 | 126.32 | 1701095 |
| 1730241600 | 129.38 | -31.84 | -19.75 | 140 | 140.81 | 126.55 | 4727820 |
| 1730155200 | 161.22 | 3.22 | 2.04 | 159.59 | 162.46 | 159.44999 | 1280733 |
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
