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 | 7.08 | 4.92830293749 | 143.66 | 151.02 | 143.225 | 756824 | 147.30900356 | CS |
| 4 | 7.92 | 5.54544181487 | 142.82 | 151.02 | 137.805 | 711300 | 142.61146188 | CS |
| 12 | 17.13 | 12.8208966395 | 133.61 | 152.88 | 129.38 | 752845 | 141.37293751 | CS |
| 26 | 29.53 | 24.3626763468 | 121.21 | 152.88 | 116.07 | 775236 | 135.50080223 | CS |
| 52 | 43.61 | 40.7075515729 | 107.13 | 152.88 | 98.06 | 795436 | 121.95934817 | CS |
| 156 | 103.92 | 221.956428877 | 46.82 | 152.88 | 46.6 | 770945 | 93.24797345 | CS |
| 260 | 112.04 | 289.509043928 | 38.7 | 152.88 | 38.46 | 753138 | 76.43614829 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 150.74 | 0.99 | 0.66 | 149.75 | 152 | 149.125 | 815356 |
| 1782427200 | 149.75 | 2.66 | 1.81 | 147.09 | 151.02 | 146.11 | 812468 |
| 1782340800 | 147.09 | 0.1 | 0.07 | 146.54 | 147.76 | 144.9 | 831959 |
| 1782254400 | 146.99 | 1.95 | 1.34 | 144.36 | 147.44999 | 143.225 | 685491 |
| 1782168000 | 145.04 | 1.74 | 1.21 | 143.66 | 146.49 | 143.29 | 697379 |
| 1781822400 | 143.3 | 2.39 | 1.70 | 141.12 | 143.52 | 139.86 | 1704849 |
| 1781736000 | 140.91 | 0.4 | 0.28 | 141.63999 | 141.63999 | 139.79 | 710972 |
| 1781649600 | 140.51 | -0.18 | -0.13 | 140.04 | 142.25 | 139.91 | 796308 |
| 1781563200 | 140.69 | -1.63 | -1.15 | 140.08 | 142.475 | 139.15 | 771785 |
| 1781304000 | 142.32 | 1.99 | 1.42 | 139.97999 | 144.26 | 139.97999 | 532284 |
| 1781217600 | 140.33 | -0.47 | -0.33 | 141.93 | 143.005 | 139.785 | 694593 |
| 1781131200 | 140.8 | 0.19 | 0.14 | 141.09 | 143.31 | 140.72 | 624429 |
| 1781044800 | 140.61 | -0.77 | -0.54 | 141.06 | 141.9 | 139.63 | 510930 |
| 1780958400 | 141.38 | -1.12 | -0.79 | 142.9 | 143.8 | 141.04 | 494808 |
| 1780699200 | 142.5 | -0.19 | -0.13 | 142.04 | 143.69 | 141.84 | 496766 |
| 1780612800 | 142.69 | 1.36 | 0.96 | 141.44999 | 142.86 | 140.74 | 642040 |
| 1780526400 | 141.33 | -0.04 | -0.03 | 141.6 | 143.46 | 141.29 | 517591 |
| 1780440000 | 141.37 | 3.03 | 2.19 | 138.31 | 142.16999 | 138.31 | 498691 |
| 1780353600 | 138.34 | -1.64 | -1.17 | 139.57 | 140.94999 | 137.805 | 801194 |
| 1780094400 | 139.97999 | -3.15 | -2.20 | 142.82 | 142.97999 | 139.84 | 690169 |
| 1780008000 | 143.13 | -1.98 | -1.36 | 145.38 | 147.4699 | 142.71 | 524793 |
| 1779921600 | 145.11 | -4.54 | -3.03 | 147.5 | 147.94999 | 145 | 781132 |
| 1779835200 | 149.65 | -1.47 | -0.97 | 152.59 | 152.88 | 149.63 | 755120 |
| 1779489600 | 151.12 | 1.9 | 1.27 | 149.22 | 151.78 | 148.76 | 521930 |
| 1779403200 | 149.22 | 0.46 | 0.31 | 149 | 150.62 | 148.12 | 687597 |
| 1779316800 | 148.76 | -1.43 | -0.95 | 150.28 | 151.79 | 147.77 | 701749 |
| 1779230400 | 150.19 | 1.35 | 0.91 | 148.63 | 150.5 | 147.18 | 552477 |
| 1779144000 | 148.84 | 0.76 | 0.51 | 148.41999 | 149.12 | 147.58 | 513392 |
| 1778884800 | 148.08 | 0 | 0.00 | 149.37 | 149.37 | 146.56 | 820206 |
| 1778798400 | 148.08 | 2.09 | 1.43 | 146.49 | 148.10499 | 145.75 | 420073 |
| 1778712000 | 145.99 | 0.91 | 0.63 | 145.11 | 146.29 | 143.895 | 540030 |
| 1778625600 | 145.08 | -0.22 | -0.15 | 145.49 | 145.865 | 143.59 | 647945 |
| 1778539200 | 145.3 | 2.5 | 1.75 | 143.19 | 145.68 | 143.19 | 629833 |
| 1778280000 | 142.8 | -1.33 | -0.92 | 144.8 | 145.07 | 142.79 | 642439 |
| 1778193600 | 144.13 | -0.45 | -0.31 | 143.13 | 144.505 | 141.465 | 755544 |
| 1778107200 | 144.58 | -1.89 | -1.29 | 148.19999 | 148.19999 | 143.66999 | 655530 |
| 1778020800 | 146.47 | -0.5 | -0.34 | 147.21 | 148.47999 | 146.43 | 547199 |
| 1777934400 | 146.97 | -0.49 | -0.33 | 146.83 | 148.8 | 145.6 | 825727 |
| 1777675200 | 147.46 | -0.53 | -0.36 | 147.78 | 150.44999 | 146.76 | 1355810 |
| 1777588800 | 147.99 | 9.2 | 6.63 | 140.15 | 149.52 | 135 | 2048323 |
| 1777502400 | 138.79 | 0.09 | 0.06 | 138.88999 | 139.55 | 137.93 | 1038751 |
| 1777416000 | 138.69999 | 3.7 | 2.74 | 137.04 | 139.46 | 135.91 | 1126949 |
| 1777329600 | 135 | 0.35 | 0.26 | 134.57 | 136.72 | 133.64009 | 1071148 |
| 1777070400 | 134.65 | 1.02 | 0.76 | 133.71 | 135.06 | 132.5 | 743819 |
| 1776984000 | 133.63 | 1.97 | 1.50 | 132.69999 | 134.47999 | 132.69999 | 593627 |
| 1776897600 | 131.66 | 1.24 | 0.95 | 133.43 | 134.03 | 131.29 | 744176 |
| 1776811200 | 130.41999 | -1.73 | -1.31 | 132.75 | 132.9292 | 129.38 | 694499 |
| 1776724800 | 132.15 | -2.09 | -1.56 | 131.34 | 134.96 | 131.34 | 475530 |
| 1776465600 | 134.24 | 2.48 | 1.88 | 130.9 | 135.27 | 129.8775 | 1280564 |
| 1776379200 | 131.76 | -0.12 | -0.09 | 131.71 | 133.44999 | 130.4 | 527737 |
| 1776292800 | 131.88 | -0.74 | -0.56 | 131.65 | 132.59 | 131.035 | 678784 |
| 1776206400 | 132.62 | -0.47 | -0.35 | 132.46 | 133.63 | 131.13 | 544358 |
| 1776120000 | 133.09 | -2.55 | -1.88 | 135.88 | 136.19 | 131.535 | 744649 |
| 1775860800 | 135.63999 | -0.18 | -0.13 | 135.21 | 136.12 | 133.01 | 740190 |
| 1775774400 | 135.82 | 1.43 | 1.06 | 134.07 | 137.77 | 133.335 | 735223 |
| 1775688000 | 134.38999 | 0.3 | 0.22 | 132.41999 | 135.09 | 130.0839 | 1430876 |
| 1775601600 | 134.09 | 0.74 | 0.55 | 132.94999 | 135.275 | 132.65 | 621604 |
| 1775515200 | 133.35 | -0.71 | -0.53 | 133.61 | 134.9 | 132.74 | 678104 |
| 1775169600 | 134.06 | 0.19 | 0.14 | 134.33 | 135.53 | 133.52 | 340870 |
| 1775083200 | 133.87 | -0.8 | -0.59 | 132.8 | 135.32 | 132.8 | 612389 |
| 1774996800 | 134.66999 | -0.04 | -0.03 | 135.47 | 136.2799 | 133.74 | 714685 |
| 1774910400 | 134.71 | -0.76 | -0.56 | 136.91999 | 136.91999 | 133.21 | 1007533 |
| 1774651200 | 135.47 | -1.66 | -1.21 | 137.13999 | 139.09 | 135.08 | 851434 |
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.
