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 | 8.86 | 5.94630872483 | 149 | 159.3175 | 145.09 | 190887 | 152.31602623 | CS |
| 4 | -2.17 | -1.3559957508 | 160.03 | 160.99 | 134.78 | 169313 | 150.86860155 | CS |
| 12 | 24.82 | 18.6560432952 | 133.04 | 171.28 | 128.59 | 170911 | 156.86119876 | CS |
| 26 | 28.44 | 21.9749652295 | 129.42 | 171.28 | 125.45 | 137056 | 149.45615781 | CS |
| 52 | 54.58 | 52.846630519 | 103.28 | 171.28 | 101.32 | 127955 | 132.8016235 | CS |
| 156 | 92.54 | 141.671769749 | 65.32 | 171.28 | 60.0337 | 105518 | 108.82048499 | CS |
| 260 | 83.66 | 112.749326146 | 74.2 | 171.28 | 60.0337 | 107847 | 100.49125102 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 157.86 | -0.06 | -0.04 | 157.47 | 159.33 | 156.0201 | 82996 |
| 1745534400 | 157.91999 | 3.09 | 2.00 | 153.47999 | 158.41999 | 152.79 | 138210 |
| 1745448000 | 154.83 | 4.15 | 2.75 | 155.88 | 159.3175 | 153.78 | 187831 |
| 1745361600 | 150.68 | 4.07 | 2.78 | 148.25 | 152.19999 | 146.8863 | 308842 |
| 1745275200 | 146.61 | -4.55 | -3.01 | 149 | 149.22 | 145.09 | 129551 |
| 1744929600 | 151.16 | 0.33 | 0.22 | 150.68 | 152.66999 | 149.195 | 121105 |
| 1744843200 | 150.83 | -1.97 | -1.29 | 150.28 | 151.91 | 148.41 | 110074 |
| 1744756800 | 152.8 | 3.12 | 2.08 | 149.82 | 152.91999 | 149.24 | 122561 |
| 1744670400 | 149.68 | -1.57 | -1.04 | 153.11 | 153.11 | 148.01 | 106700 |
| 1744411200 | 151.25 | 4.25 | 2.89 | 147.47 | 154.54 | 145.7729 | 139156 |
| 1744324800 | 147 | -4.92 | -3.24 | 146.68 | 150.91999 | 144.15 | 245411 |
| 1744238400 | 151.91999 | 12.06 | 8.62 | 138.38 | 154.5175 | 138.38 | 191451 |
| 1744152000 | 139.86 | -2.48 | -1.74 | 147.21 | 147.9462 | 138.15 | 178298 |
| 1744065600 | 142.34 | 0.39 | 0.27 | 138.31 | 149.49 | 134.78 | 221218 |
| 1743806400 | 141.94999 | -6.87 | -4.62 | 143.55 | 145.02 | 139.3486 | 199349 |
| 1743720000 | 148.82 | -11.68 | -7.28 | 152.43 | 156.305 | 147.66999 | 134437 |
| 1743633600 | 160.5 | 1.83 | 1.15 | 156.03 | 160.99 | 154.47999 | 114234 |
| 1743547200 | 158.66999 | -0.45 | -0.28 | 158.33 | 158.88 | 155.03 | 153832 |
| 1743460800 | 159.12 | 3.62 | 2.33 | 153.36 | 159.63999 | 151.095 | 304180 |
| 1743201600 | 155.5 | -4.08 | -2.56 | 160.03 | 160.755 | 154.59 | 114804 |
| 1743115200 | 159.58 | -0.8 | -0.50 | 159.84 | 160.655 | 157.5 | 130664 |
| 1743028800 | 160.38 | -4.35 | -2.64 | 163.9 | 165.88 | 160.115 | 199974 |
| 1742942400 | 164.72999 | -1.69 | -1.02 | 165.77 | 166.91999 | 163.79 | 315897 |
| 1742856000 | 166.41999 | 6.98 | 4.38 | 161.75 | 167.51 | 160.85 | 318621 |
| 1742596800 | 159.44 | -2.04 | -1.26 | 159.47999 | 159.47999 | 156.8376 | 188566 |
| 1742510400 | 161.47999 | 0.55 | 0.34 | 158.38999 | 162.55 | 158.38999 | 289355 |
| 1742424000 | 160.93 | 4.92 | 3.15 | 155.96 | 162.49 | 155.4 | 227867 |
| 1742337600 | 156.01 | -3.83 | -2.40 | 158.12 | 158.12 | 154.91 | 209678 |
| 1742251200 | 159.84 | -1.09 | -0.68 | 160.1 | 162.1 | 159.36 | 145896 |
| 1741992000 | 160.93 | 4.08 | 2.60 | 159 | 162.63999 | 158.32 | 141800 |
| 1741905600 | 156.85 | -0.05 | -0.03 | 156.66999 | 158.35499 | 154.935 | 187739 |
| 1741819200 | 156.9 | -1.32 | -0.83 | 159.1 | 160.31 | 156.9 | 104514 |
| 1741732800 | 158.22 | 1.82 | 1.16 | 155.63999 | 160.685 | 155.63999 | 97798 |
| 1741646400 | 156.4 | -5.03 | -3.12 | 158.69 | 159.955 | 155.8707 | 163958 |
| 1741390800 | 161.43 | -0.2 | -0.12 | 160.68 | 163.3117 | 158.537 | 120533 |
| 1741304400 | 161.63 | -2.71 | -1.65 | 162.13 | 164.72999 | 161.005 | 137172 |
| 1741218000 | 164.34 | 4.13 | 2.58 | 161.22999 | 165.71 | 161.145 | 156822 |
| 1741131600 | 160.21 | -2.73 | -1.68 | 161.63999 | 162.51499 | 157.5848 | 191054 |
| 1741045200 | 162.94 | -1.94 | -1.18 | 165.18 | 167.15 | 162.555 | 160166 |
| 1740786000 | 164.88 | 4.14 | 2.58 | 160.88 | 165.38 | 160.74 | 152407 |
| 1740699600 | 160.74 | -1.49 | -0.92 | 161.88 | 163.885 | 160.47 | 143436 |
| 1740613200 | 162.22999 | 0.57 | 0.35 | 162.81 | 165.37 | 161.66 | 204097 |
| 1740526800 | 161.66 | 2.71 | 1.70 | 159.19 | 162.465 | 158.695 | 150197 |
| 1740440400 | 158.94999 | -3.25 | -2.00 | 162.94999 | 164.58 | 158.91 | 173739 |
| 1740181200 | 162.19999 | -7.45 | -4.39 | 171.28 | 171.28 | 161.85 | 246571 |
| 1740094800 | 169.65 | 2.62 | 1.57 | 167.37 | 169.9 | 165.333 | 144653 |
| 1740008400 | 167.03 | 3.76 | 2.30 | 161.76 | 168.345 | 161.76 | 148966 |
| 1739922000 | 163.27 | 2.29 | 1.42 | 161.55 | 166.51759 | 160.22999 | 133718 |
| 1739576400 | 160.97999 | -3.53 | -2.15 | 165.63 | 165.63 | 160.72999 | 93078 |
| 1739490000 | 164.51 | -1.02 | -0.62 | 166.11 | 166.11 | 163.22 | 122965 |
| 1739403600 | 165.53 | 0.14 | 0.08 | 163.1 | 167.61 | 160.97 | 128178 |
| 1739317200 | 165.38999 | 2.73 | 1.68 | 162.87 | 166.49 | 161.93 | 164251 |
| 1739230800 | 162.66 | 4.09 | 2.58 | 158.07 | 165.34 | 156.94 | 254202 |
| 1738971600 | 158.57 | 26.15 | 19.75 | 130.12 | 162.74 | 130.12 | 331652 |
| 1738885200 | 132.41999 | -1.19 | -0.89 | 133.85 | 133.85 | 130.15 | 99124 |
| 1738798800 | 133.61 | 1.45 | 1.10 | 131.94 | 134.31 | 131.94 | 81563 |
| 1738712400 | 132.16 | 1.39 | 1.06 | 130.6 | 132.22 | 129.69 | 85174 |
| 1738626000 | 130.77 | -1.97 | -1.48 | 130.81 | 132.1772 | 128.59 | 80139 |
| 1738366800 | 132.74 | -0.61 | -0.46 | 133 | 133.97 | 132.06 | 96660 |
| 1738280400 | 133.35 | 2.34 | 1.79 | 132.5 | 134.04 | 132.13999 | 82161 |
| 1738194000 | 131.01 | 0.09 | 0.07 | 131.19 | 132.19999 | 129.675 | 73766 |
| 1738107600 | 130.91999 | -0.2 | -0.15 | 131.93 | 131.93 | 130.28 | 69822 |
| 1738021200 | 131.12 | -0.93 | -0.70 | 129.74 | 132.745 | 129.74 | 138430 |
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
