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 | 4.72 | 3.26666205274 | 144.49 | 149.21 | 144.05 | 1552158 | 146.74592942 | CS |
| 4 | 4.31 | 2.97446514838 | 144.9 | 151.75 | 139.88 | 1323527 | 146.16892108 | CS |
| 12 | 15.27 | 11.4006271465 | 133.94 | 151.75 | 132.2 | 1197401 | 143.25939919 | CS |
| 26 | 18.96 | 14.556621881 | 130.25 | 155.19 | 127.65 | 1256592 | 141.64624127 | CS |
| 52 | 3.33 | 2.28269810803 | 145.88 | 155.19 | 125.71 | 1215388 | 140.6379266 | CS |
| 156 | 7.61 | 5.37429378531 | 141.6 | 184.87 | 101.19 | 1219347 | 144.02387656 | CS |
| 260 | -17.04 | -10.2496240602 | 166.25 | 228.835 | 101.19 | 1078783 | 153.37003236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 149.21 | 2.02 | 1.37 | 148.02 | 149.63 | 147.76249 | 1668195 |
| 1782427200 | 147.19 | 1.33 | 0.91 | 146.9 | 147.54 | 144.05 | 1320514 |
| 1782340800 | 145.86 | -1.9 | -1.29 | 149.03 | 149.09 | 144.57 | 1697403 |
| 1782254400 | 147.76 | 1.68 | 1.15 | 146.56 | 148.52 | 145.77 | 1810814 |
| 1782168000 | 146.08 | 0.75 | 0.52 | 144.49 | 146.978 | 144.49 | 1379899 |
| 1781822400 | 145.33 | 1.41 | 0.98 | 145.05 | 146.6 | 144.24 | 2607143 |
| 1781736000 | 143.91999 | -2.48 | -1.69 | 145.69 | 146.22999 | 142.78 | 1561990 |
| 1781649600 | 146.4 | -0.25 | -0.17 | 147.63 | 149.31649 | 146.18 | 1382369 |
| 1781563200 | 146.65 | -3.95 | -2.62 | 149.94999 | 149.94999 | 146.49 | 1249473 |
| 1781304000 | 150.6 | 0.34 | 0.23 | 149.58 | 151.69999 | 149.07 | 890446 |
| 1781217600 | 150.26 | 0.66 | 0.44 | 149.77 | 151.65 | 148.69 | 1305049 |
| 1781131200 | 149.6 | 1.37 | 0.92 | 148.31 | 151.75 | 148.3 | 1304282 |
| 1781044800 | 148.22999 | 3.23 | 2.23 | 146.32 | 150.4 | 145.91999 | 1662728 |
| 1780958400 | 145 | -0.31 | -0.21 | 145.91 | 145.91 | 143.91 | 858517 |
| 1780699200 | 145.31 | -0.56 | -0.38 | 144.99 | 147.56 | 144.69999 | 1321822 |
| 1780612800 | 145.87 | 2.83 | 1.98 | 145.49 | 146.5152 | 143.885 | 747552 |
| 1780526400 | 143.04 | 0.75 | 0.53 | 142.62 | 145.63999 | 142.57 | 1214429 |
| 1780440000 | 142.29 | 1.97 | 1.40 | 140.44 | 142.34 | 139.88 | 817186 |
| 1780353600 | 140.32 | -3.99 | -2.76 | 143.72999 | 143.72999 | 140.24 | 729657 |
| 1780094400 | 144.31 | -1.5 | -1.03 | 144.9 | 145.57 | 143.3 | 1285740 |
| 1780008000 | 145.81 | 1.38 | 0.96 | 144.22999 | 147.22 | 142.47999 | 796614 |
| 1779921600 | 144.43 | 0.44 | 0.31 | 144.32 | 145.72989 | 143.26499 | 822173 |
| 1779835200 | 143.99 | 0.69 | 0.48 | 143.43 | 144.6 | 142.5 | 967967 |
| 1779489600 | 143.3 | -0.61 | -0.42 | 144.58 | 145.43 | 142.28 | 800242 |
| 1779403200 | 143.91 | 1.66 | 1.17 | 141.13999 | 144 | 140.12 | 1852604 |
| 1779316800 | 142.25 | 1.94 | 1.38 | 139.54 | 144.235 | 139.54 | 1072711 |
| 1779230400 | 140.31 | 1.04 | 0.75 | 138.77 | 140.69 | 136.945 | 934233 |
| 1779144000 | 139.27 | 2.37 | 1.73 | 137.88999 | 139.66999 | 136.702 | 908851 |
| 1778884800 | 136.9 | -5.29 | -3.72 | 140.75 | 141.275 | 136.69 | 1010526 |
| 1778798400 | 142.19 | -0.22 | -0.15 | 143.63 | 144.9 | 141.38999 | 953504 |
| 1778712000 | 142.41 | -2.38 | -1.64 | 144.15 | 144.21 | 141.81 | 761048 |
| 1778625600 | 144.79 | 0.21 | 0.15 | 144.94 | 145.6 | 142.6493 | 770295 |
| 1778539200 | 144.58 | 1.28 | 0.89 | 143.83 | 144.82499 | 143.38999 | 939137 |
| 1778280000 | 143.3 | 0.03 | 0.02 | 143.54 | 144.62 | 143.08 | 647706 |
| 1778193600 | 143.27 | -0.58 | -0.40 | 143.57 | 144.24 | 142.13 | 1262571 |
| 1778107200 | 143.85 | 4.06 | 2.90 | 141.88999 | 145.55 | 140.615 | 1143078 |
| 1778020800 | 139.79 | 0.46 | 0.33 | 139.65 | 140.44 | 138.57 | 1019367 |
| 1777934400 | 139.33 | -2.69 | -1.89 | 140.97999 | 141.72 | 138.82 | 780632 |
| 1777675200 | 142.02 | -1.31 | -0.91 | 144.13 | 144.13 | 141.72 | 1084442 |
| 1777588800 | 143.33 | 2.8 | 1.99 | 139.72 | 143.71 | 139.57 | 1910907 |
| 1777502400 | 140.53 | -0.49 | -0.35 | 139.97 | 142.36 | 138.82 | 2003527 |
| 1777416000 | 141.02 | 1.48 | 1.06 | 140.35 | 141.65 | 137.995 | 2524959 |
| 1777329600 | 139.54 | -2.55 | -1.79 | 142.05 | 142.8 | 139.51 | 1138043 |
| 1777070400 | 142.09 | -0.57 | -0.40 | 142.74 | 143.729 | 141.52 | 1275654 |
| 1776984000 | 142.66 | 1.37 | 0.97 | 142.38 | 143.38999 | 140.83 | 1447050 |
| 1776897600 | 141.29 | -2.35 | -1.64 | 144.38999 | 145.02 | 140.55 | 1201416 |
| 1776811200 | 143.63999 | -3.31 | -2.25 | 146.66 | 147.245 | 143.63999 | 1267134 |
| 1776724800 | 146.94999 | 1.59 | 1.09 | 144.52 | 146.97 | 144.09 | 1083066 |
| 1776465600 | 145.36 | 3.72 | 2.63 | 141.55 | 146.19 | 141.55 | 1137129 |
| 1776379200 | 141.63999 | 0.58 | 0.41 | 141.61 | 142.38999 | 140.91999 | 800204 |
| 1776292800 | 141.06 | -0.37 | -0.26 | 140.66 | 141.12 | 138.88999 | 1275093 |
| 1776206400 | 141.43 | 1.68 | 1.20 | 139.77 | 141.71 | 139.03 | 1024279 |
| 1776120000 | 139.75 | 0.88 | 0.63 | 137.99 | 139.905 | 137.11 | 828495 |
| 1775860800 | 138.87 | -0.34 | -0.24 | 139.6 | 140.78 | 138.24 | 971737 |
| 1775774400 | 139.21 | 1.48 | 1.07 | 136.75 | 139.6199 | 136.56 | 1299139 |
| 1775688000 | 137.72999 | 4.78 | 3.60 | 135.21 | 138.84 | 135.07 | 1696818 |
| 1775601600 | 132.94999 | -1.11 | -0.83 | 133.9 | 134.36 | 132.19999 | 1157786 |
| 1775515200 | 134.06 | 0.2 | 0.15 | 133.94 | 134.59 | 133.01 | 535920 |
| 1775169600 | 133.86 | 1.37 | 1.03 | 132.01 | 134.22 | 131.41 | 626938 |
| 1775083200 | 132.49 | 1.36 | 1.04 | 130.83 | 132.74 | 130.41999 | 1129643 |
| 1774996800 | 131.13 | 2.85 | 2.22 | 129.79 | 131.97999 | 128.25 | 1463821 |
| 1774910400 | 128.28 | -0.68 | -0.53 | 130.81 | 131.72999 | 127.665 | 997706 |
| 1774651200 | 128.96 | -1.53 | -1.17 | 130.13999 | 131.215 | 128.79 | 1106363 |
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.
