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 | 9.24 | 5.48465602184 | 168.47 | 177.91 | 163.02 | 1187820 | 170.95022489 | CS |
| 4 | 35.05 | 24.568905089 | 142.66 | 177.91 | 133.16 | 958229 | 160.13296416 | CS |
| 12 | 24.98 | 16.3556603156 | 152.73 | 177.91 | 124.96 | 1140604 | 147.51752595 | CS |
| 26 | 32.77 | 22.6093555954 | 144.94 | 177.91 | 124.96 | 1179759 | 150.00507673 | CS |
| 52 | -5.29 | -2.89071038251 | 183 | 184.5598 | 100.3 | 1309183 | 144.68780346 | CS |
| 156 | 141.14 | 385.944763467 | 36.57 | 192.215 | 28.23 | 1337514 | 105.62654461 | CS |
| 260 | 116.51 | 190.375816993 | 61.2 | 192.215 | 21.47 | 1215130 | 82.25864834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 177.71 | 5.64 | 3.28 | 173.27 | 178.25 | 171.115 | 1061468 |
| 1782945600 | 172.07 | 4.07 | 2.42 | 166.21 | 172.855 | 166.21 | 1081722 |
| 1782859200 | 168 | 0.37 | 0.22 | 167.33 | 169.07 | 163.8675 | 845416 |
| 1782772800 | 167.63 | -3.83 | -2.23 | 172.54 | 172.54 | 163.02 | 797906 |
| 1782513600 | 171.46 | -1.95 | -1.12 | 170.64 | 172.82 | 165.5 | 2037817 |
| 1782427200 | 173.41 | 3.54 | 2.08 | 168.47 | 177.77 | 166.71 | 1176238 |
| 1782340800 | 169.87 | 5.62 | 3.42 | 163.19 | 171.9 | 163.19 | 986779 |
| 1782254400 | 164.25 | -0.21 | -0.13 | 163.44999 | 165.94999 | 162.04499 | 639014 |
| 1782168000 | 164.46 | -0.43 | -0.26 | 166.93 | 168.335 | 162.35 | 790735 |
| 1781822400 | 164.88999 | 6.09 | 3.84 | 160 | 166.47999 | 160 | 1001547 |
| 1781736000 | 158.8 | 5.25 | 3.42 | 151.85 | 162.74 | 151.4125 | 667621 |
| 1781649600 | 153.55 | -2.69 | -1.72 | 156.74 | 158.27 | 153.3 | 811435 |
| 1781563200 | 156.24 | -3.08 | -1.93 | 159.33 | 161.87 | 155.35 | 943180 |
| 1781304000 | 159.32 | 0.59 | 0.37 | 159.91 | 161.69999 | 157.87 | 637865 |
| 1781217600 | 158.72999 | 11.32 | 7.68 | 147.66999 | 159.8 | 147.49 | 1163703 |
| 1781131200 | 147.41 | -3.42 | -2.27 | 150.94999 | 154.55 | 145.955 | 1051187 |
| 1781044800 | 150.83 | 4.69 | 3.21 | 146.11 | 152.32499 | 145.59 | 849972 |
| 1780958400 | 146.13999 | 5.68 | 4.04 | 139.71 | 147.405 | 138.18 | 1035742 |
| 1780699200 | 140.46 | 3.96 | 2.90 | 137 | 142.12 | 137 | 773419 |
| 1780612800 | 136.5 | -3.76 | -2.68 | 142.66 | 143.22999 | 133.16 | 915049 |
| 1780526400 | 140.26 | 2.06 | 1.49 | 135.69999 | 141.5 | 134.7934 | 775109 |
| 1780440000 | 138.19999 | -3.56 | -2.51 | 138.22 | 140.62 | 136.685 | 675533 |
| 1780353600 | 141.76 | -0.62 | -0.44 | 141.88 | 142.72999 | 135.81 | 763257 |
| 1780094400 | 142.38 | 2.36 | 1.69 | 139.06 | 146.07 | 137.63 | 834975 |
| 1780008000 | 140.02 | -1.46 | -1.03 | 139.44 | 141.025 | 136.5 | 924789 |
| 1779921600 | 141.47999 | 1.8 | 1.29 | 141.08 | 144.88999 | 139.22999 | 1043024 |
| 1779835200 | 139.68 | 2.27 | 1.65 | 139.1 | 142.24 | 136.77 | 938109 |
| 1779489600 | 137.41 | 0.84 | 0.62 | 137.33 | 139.615 | 135.645 | 773281 |
| 1779403200 | 136.57 | 5.39 | 4.11 | 130.49 | 137.38 | 130.18 | 926668 |
| 1779316800 | 131.18 | 4.85 | 3.84 | 128.22 | 134.11 | 124.96 | 1055215 |
| 1779230400 | 126.33 | -5.98 | -4.52 | 131.02 | 131.335 | 126.01 | 1046696 |
| 1779144000 | 132.31 | -4.91 | -3.58 | 134.75 | 135.94 | 131.66999 | 1085331 |
| 1778884800 | 137.22 | 0.47 | 0.34 | 136 | 139.07 | 134.215 | 1153935 |
| 1778798400 | 136.75 | 10.39 | 8.22 | 128.11 | 136.91 | 127.56 | 2395194 |
| 1778712000 | 126.36 | -8.97 | -6.63 | 135.19 | 135.775 | 126.3 | 1669090 |
| 1778625600 | 135.33 | -4.28 | -3.07 | 139.57 | 141.03 | 135.31 | 1027819 |
| 1778539200 | 139.61 | 0.93 | 0.67 | 139.77 | 141.58 | 137.88 | 1172938 |
| 1778280000 | 138.68 | -7.62 | -5.21 | 147.94 | 148.8 | 138.63999 | 1047373 |
| 1778193600 | 146.3 | -0.81 | -0.55 | 146.8 | 148.26 | 141.01 | 1311172 |
| 1778107200 | 147.11 | 2.17 | 1.50 | 148.12 | 151 | 144.94999 | 997202 |
| 1778020800 | 144.94 | 4.76 | 3.40 | 142.27 | 146.49 | 140.01 | 1103335 |
| 1777934400 | 140.18 | -7.96 | -5.37 | 148.01 | 148.65 | 140.13 | 1306163 |
| 1777675200 | 148.13999 | -4.1 | -2.69 | 153.25 | 155.04 | 144.94 | 971270 |
| 1777588800 | 152.24 | 4.44 | 3.00 | 150.78 | 154.19 | 147.41 | 1510439 |
| 1777502400 | 147.8 | 18.66 | 14.45 | 143 | 150.69999 | 141 | 3908029 |
| 1777416000 | 129.13999 | -4.99 | -3.72 | 133.33 | 136.61 | 128.3 | 2142355 |
| 1777329600 | 134.13 | -4.54 | -3.27 | 139.1 | 139.16 | 131.57 | 1714813 |
| 1777070400 | 138.66999 | -5.18 | -3.60 | 140.01 | 142.02 | 136.85499 | 1499588 |
| 1776984000 | 143.85 | -3.91 | -2.65 | 147.76 | 149.19 | 143.38 | 866494 |
| 1776897600 | 147.76 | 0.05 | 0.03 | 148.18 | 151.88999 | 146.29 | 962089 |
| 1776811200 | 147.71 | -10.6 | -6.70 | 155.56 | 157.88999 | 144.76 | 1823779 |
| 1776724800 | 158.31 | 0.17 | 0.11 | 155.79 | 159.335 | 150.97 | 1839618 |
| 1776465600 | 158.13999 | 7.05 | 4.67 | 154.4 | 161.71 | 154.4 | 1357576 |
| 1776379200 | 151.09 | -6.14 | -3.91 | 155.58 | 156.93 | 150.25 | 1335801 |
| 1776292800 | 157.22999 | -2.02 | -1.27 | 160 | 161.46 | 156.78 | 842621 |
| 1776206400 | 159.25 | 5.1 | 3.31 | 152.56 | 159.49 | 152.19999 | 759681 |
| 1776120000 | 154.15 | -0.98 | -0.63 | 153.74 | 154.62 | 146 | 952180 |
| 1775860800 | 155.13 | 0.26 | 0.17 | 154.5 | 157.38 | 153.61 | 744057 |
| 1775774400 | 154.87 | 1.22 | 0.79 | 152.72999 | 156.19999 | 151.43 | 692085 |
| 1775688000 | 153.65 | 5.24 | 3.53 | 153.66 | 160 | 153.65 | 1327554 |
| 1775601600 | 148.41 | -1.19 | -0.80 | 149.21 | 150 | 146.57 | 665016 |
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.
