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 | -6.11 | -4.28561408431 | 142.57 | 147.51 | 135.42 | 501856 | 144.23146669 | CS |
| 4 | -14.15 | -9.39512648563 | 150.61 | 159.76 | 135.42 | 497655 | 146.91915468 | CS |
| 12 | -8.53 | -5.88316435616 | 144.99 | 159.76 | 135.42 | 371198 | 145.79508573 | CS |
| 26 | 15.61 | 12.9168390567 | 120.85 | 159.76 | 118.96 | 337044 | 142.29515281 | CS |
| 52 | 5.46 | 4.1679389313 | 131 | 159.76 | 109.22 | 431861 | 129.69504216 | CS |
| 156 | -0.36 | -0.263119426984 | 136.82 | 159.76 | 104.15 | 425009 | 122.91231219 | CS |
| 260 | 57.37 | 72.5376153749 | 79.09 | 159.76 | 46.25 | 374417 | 116.71305663 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 144.54 | -0.58 | -0.40 | 144.07 | 147.51 | 142.72999 | 669634 |
| 1741390800 | 145.12 | 2.89 | 2.03 | 141.51 | 145.435 | 140.68 | 541766 |
| 1741304400 | 142.22999 | -1.84 | -1.28 | 143.05 | 145.065 | 141.53 | 351515 |
| 1741218000 | 144.07 | -0.33 | -0.23 | 144.4 | 146.12 | 141.955 | 436152 |
| 1741131600 | 144.4 | 0.33 | 0.23 | 142.57 | 145.04 | 140.38 | 510214 |
| 1741045200 | 144.07 | 0.78 | 0.54 | 143.38999 | 145.91999 | 142.72 | 412255 |
| 1740786000 | 143.29 | 0.02 | 0.01 | 135.93 | 144.41 | 135.93 | 828790 |
| 1740699600 | 143.27 | -3.17 | -2.16 | 146.99 | 148.02 | 142.82 | 501386 |
| 1740613200 | 146.44 | -1.72 | -1.16 | 148.88999 | 149.08 | 146 | 416469 |
| 1740526800 | 148.16 | -2.17 | -1.44 | 151.16999 | 151.16999 | 147.29 | 464136 |
| 1740440400 | 150.33 | -0.09 | -0.06 | 151.21 | 153.11 | 148.47999 | 423721 |
| 1740181200 | 150.41999 | -1.86 | -1.22 | 152.83 | 155.07 | 148.27 | 560250 |
| 1740094800 | 152.28 | 4.59 | 3.11 | 155.06 | 159.76 | 146.06 | 910201 |
| 1740008400 | 147.69 | -1.5 | -1.01 | 147.81 | 148.455 | 146.15 | 472569 |
| 1739922000 | 149.19 | 3.29 | 2.25 | 145.93 | 149.4 | 144.99 | 441339 |
| 1739576400 | 145.9 | -1.03 | -0.70 | 148.32 | 149.255 | 145.84 | 437136 |
| 1739490000 | 146.93 | -5.72 | -3.75 | 152.65 | 153 | 146.54 | 453000 |
| 1739403600 | 152.65 | 1.3 | 0.86 | 150.38 | 152.65 | 149.82499 | 306907 |
| 1739317200 | 151.35 | -0.23 | -0.15 | 150.61 | 152.62 | 149.41 | 318008 |
| 1739230800 | 151.58 | -2.66 | -1.72 | 154.82 | 154.82 | 151.08 | 236801 |
| 1738971600 | 154.24 | -1.73 | -1.11 | 156.25 | 156.25 | 153.52 | 330652 |
| 1738885200 | 155.97 | 4.82 | 3.19 | 151.9 | 155.97999 | 151.9 | 397136 |
| 1738798800 | 151.15 | 0.92 | 0.61 | 150.72999 | 152.53 | 149.94999 | 231039 |
| 1738712400 | 150.22999 | 1.26 | 0.85 | 148.88999 | 151.2675 | 147.68 | 372679 |
| 1738626000 | 148.97 | 1.64 | 1.11 | 146.1 | 150.56 | 144.44999 | 427264 |
| 1738366800 | 147.33 | -0.32 | -0.22 | 147.57 | 149.53 | 146.797 | 271623 |
| 1738280400 | 147.65 | 0.35 | 0.24 | 148.32 | 149.76499 | 146.475 | 347836 |
| 1738194000 | 147.3 | -1.49 | -1.00 | 149.04 | 149.215 | 147.145 | 486132 |
| 1738107600 | 148.79 | 0.95 | 0.64 | 147.38 | 149.8 | 146.99 | 239346 |
| 1738021200 | 147.84 | 1.9 | 1.30 | 146.28 | 149.3475 | 146.28 | 290180 |
| 1737762000 | 145.94 | 0.63 | 0.43 | 145.51 | 146.84 | 144.49 | 293955 |
| 1737675600 | 145.31 | 0 | 0.00 | 145.31 | 145.31 | 145.31 | 0 |
| 1737589200 | 145.31 | 1.23 | 0.85 | 143.69 | 145.84 | 143.09 | 225548 |
| 1737502800 | 144.08 | 2.34 | 1.65 | 142.13999 | 144.85 | 140.91999 | 305520 |
| 1737157200 | 141.74 | -0.81 | -0.57 | 143.12 | 144.02 | 141.65 | 240471 |
| 1737070800 | 142.55 | 0.58 | 0.41 | 141.65 | 143.56 | 140.505 | 278629 |
| 1736984400 | 141.97 | 1.09 | 0.77 | 143 | 143.97 | 140.69999 | 321211 |
| 1736898000 | 140.88 | -1.98 | -1.39 | 142.3 | 143.91999 | 140.08 | 406621 |
| 1736811600 | 142.86 | 1.94 | 1.38 | 139.69999 | 142.88 | 138.82 | 371294 |
| 1736552400 | 140.91999 | 0.5 | 0.36 | 139 | 141.59 | 138.94 | 224171 |
| 1736379600 | 140.41999 | 0.18 | 0.13 | 138.97999 | 141.58 | 138.97999 | 287890 |
| 1736293200 | 140.24 | -1.1 | -0.78 | 142 | 142.66999 | 139.13 | 252221 |
| 1736206800 | 141.34 | -1.96 | -1.37 | 144.56 | 144.84 | 141.22 | 378313 |
| 1735947600 | 143.3 | 1.63 | 1.15 | 142.62 | 143.85 | 140.74 | 355720 |
| 1735861200 | 141.66999 | -0.31 | -0.22 | 142.29 | 144.345 | 141 | 349425 |
| 1735688400 | 141.97999 | 0.76 | 0.54 | 141.38 | 142.704 | 140.88 | 296918 |
| 1735602000 | 141.22 | 0.4 | 0.28 | 139.99 | 142.335 | 138.29 | 241657 |
| 1735342800 | 140.82 | -0.45 | -0.32 | 140.22 | 141.59 | 139.54 | 152810 |
| 1735256400 | 141.27 | 0.56 | 0.40 | 141.58 | 142.38999 | 139.97 | 175913 |
| 1735077840 | 140.71 | 0.99 | 0.71 | 139.72 | 141.41999 | 139.29 | 105833 |
| 1734997200 | 139.72 | -1.86 | -1.31 | 142.93 | 142.93 | 138.52 | 237103 |
| 1734738000 | 141.58 | 0.88 | 0.63 | 140.52 | 142.41 | 140.4035 | 702139 |
| 1734651600 | 140.69999 | 0.54 | 0.39 | 141.91 | 143.93 | 140.395 | 251760 |
| 1734565200 | 140.16 | -5.07 | -3.49 | 145.31 | 145.62 | 139.865 | 204954 |
| 1734478800 | 145.22999 | 0.1 | 0.07 | 144.99 | 146.78 | 143.69999 | 298494 |
| 1734392400 | 145.13 | -1.32 | -0.90 | 144.62 | 146.695 | 143.66999 | 279360 |
| 1734133200 | 146.44999 | 0.05 | 0.03 | 146.36 | 147.43 | 145.88999 | 140160 |
| 1734046800 | 146.4 | 0.81 | 0.56 | 145.94999 | 148.3 | 145.63999 | 157450 |
| 1733960400 | 145.59 | 1.57 | 1.09 | 144.59 | 146.57 | 143.19999 | 273413 |
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
