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 | 0.13 | 0.072625698324 | 179 | 180.49 | 174.8391 | 590128 | 177.30848346 | CS |
| 4 | 13.39 | 8.07891878846 | 165.74 | 182.315 | 164.6125 | 734196 | 175.05312081 | CS |
| 12 | 28.76 | 19.1261554831 | 150.37 | 182.315 | 145.3708 | 615256 | 161.97327605 | CS |
| 26 | 37.47 | 26.4506565015 | 141.66 | 182.315 | 135.07 | 552044 | 152.28855165 | CS |
| 52 | 61.24 | 51.9467300025 | 117.89 | 182.315 | 116.73 | 565619 | 144.02113857 | CS |
| 156 | 67.11 | 59.9089448313 | 112.02 | 182.315 | 38.95 | 860098 | 105.97903616 | CS |
| 260 | 85.46 | 91.2351873599 | 93.67 | 182.315 | 38.95 | 725882 | 105.31860389 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 178.86 | 1.79 | 1.01 | 177.88 | 180.26 | 177.51 | 498379 |
| 1783550400 | 177.07 | 0.4 | 0.23 | 176.72 | 177.15 | 174.8391 | 568822 |
| 1783464000 | 176.67 | -0.31 | -0.18 | 177.6 | 179.96 | 176.64 | 686314 |
| 1783377600 | 176.98 | -3.51 | -1.94 | 179 | 180.49 | 176.335 | 606997 |
| 1783032000 | 180.49 | 0.42 | 0.23 | 181.39 | 181.39 | 177.81 | 651665 |
| 1782945600 | 180.07 | 1.39 | 0.78 | 178.98 | 182.315 | 178.98 | 773219 |
| 1782859200 | 178.68 | -0.57 | -0.32 | 179.18 | 180.58 | 178.545 | 545513 |
| 1782772800 | 179.25 | -0.06 | -0.03 | 178.1 | 180.75 | 176.5 | 875484 |
| 1782513600 | 179.31 | 2.91 | 1.65 | 177.72 | 179.55 | 175.985 | 922976 |
| 1782427200 | 176.4 | 0.76 | 0.43 | 177.28 | 181.15 | 176.37 | 878245 |
| 1782340800 | 175.64 | 0.06 | 0.03 | 175.87 | 177.05 | 173.62 | 711067 |
| 1782254400 | 175.58 | 3.53 | 2.05 | 173.83 | 176.17 | 172.95 | 647082 |
| 1782168000 | 172.05 | 1.29 | 0.76 | 172.02 | 175.625 | 171.4 | 900359 |
| 1781822400 | 170.76 | -0.49 | -0.29 | 172.28 | 172.74 | 169.55 | 1635325 |
| 1781736000 | 171.25 | 2.08 | 1.23 | 168.54 | 171.75 | 168.54 | 664723 |
| 1781649600 | 169.17 | 1.78 | 1.06 | 168.66 | 170.11 | 167.37 | 509683 |
| 1781563200 | 167.38999 | 0.63 | 0.38 | 166.69 | 169.58 | 165.78 | 688198 |
| 1781304000 | 166.76 | 1.66 | 1.01 | 165.74 | 168.27 | 164.6125 | 451470 |
| 1781217600 | 165.1 | 2.58 | 1.59 | 163.93 | 165.78 | 163.13999 | 521344 |
| 1781131200 | 162.52 | 3.19 | 2.00 | 160.78 | 163.5 | 159.81 | 450110 |
| 1781044800 | 159.33 | 2.2 | 1.40 | 156.82 | 160.74 | 156.66999 | 596959 |
| 1780958400 | 157.13 | -2.05 | -1.29 | 159.01 | 159.36 | 156.08009 | 625898 |
| 1780699200 | 159.18 | 4.87 | 3.16 | 155.01 | 159.36 | 154.51 | 397106 |
| 1780612800 | 154.31 | 3.11 | 2.06 | 153.09 | 154.9 | 152.01 | 425667 |
| 1780526400 | 151.19999 | 0.15 | 0.10 | 150.88 | 151.375 | 148.3356 | 616429 |
| 1780440000 | 151.05 | -1.07 | -0.70 | 153.91999 | 154.5 | 150.94 | 524981 |
| 1780353600 | 152.12 | -1.12 | -0.73 | 153.16999 | 153.735 | 152.1 | 455498 |
| 1780094400 | 153.24 | -0.55 | -0.36 | 153.44999 | 155.69999 | 152.91 | 584866 |
| 1780008000 | 153.79 | -0.6 | -0.39 | 153.41999 | 155.74 | 153.01 | 518763 |
| 1779921600 | 154.38999 | -2.36 | -1.51 | 156.31 | 157.255 | 152.84 | 432057 |
| 1779835200 | 156.75 | 0.47 | 0.30 | 156.34 | 157.76 | 155.835 | 369142 |
| 1779489600 | 156.28 | -0.32 | -0.20 | 156.47999 | 157.16999 | 155.555 | 398984 |
| 1779403200 | 156.6 | 2.14 | 1.39 | 154.51 | 156.61 | 153.095 | 575963 |
| 1779316800 | 154.46 | 4.59 | 3.06 | 150.76 | 154.74 | 148.5 | 759617 |
| 1779230400 | 149.87 | -7.48 | -4.75 | 156.81 | 157.9151 | 149.87 | 1291350 |
| 1779144000 | 157.35 | 2.31 | 1.49 | 155.69 | 157.8312 | 155.04 | 501555 |
| 1778884800 | 155.04 | 0.57 | 0.37 | 154.46 | 155.655 | 153.69 | 1066280 |
| 1778798400 | 154.47 | 1.48 | 0.97 | 153.97 | 155.29 | 153.7901 | 384549 |
| 1778712000 | 152.99 | -1.92 | -1.24 | 154.33 | 154.68 | 151.25 | 517173 |
| 1778625600 | 154.91 | 1.05 | 0.68 | 153.74 | 155.47999 | 151.6 | 471789 |
| 1778539200 | 153.86 | 2.78 | 1.84 | 153.33 | 155.275 | 152.69999 | 784670 |
| 1778280000 | 151.08 | -1.37 | -0.90 | 152.97999 | 153.99 | 150.805 | 469177 |
| 1778193600 | 152.44999 | -1.94 | -1.26 | 154 | 154.66999 | 152.04 | 569193 |
| 1778107200 | 154.38999 | 0.25 | 0.16 | 155.26 | 156.69 | 154.05 | 376895 |
| 1778020800 | 154.13999 | 1.49 | 0.98 | 153 | 154.675 | 152.81 | 435550 |
| 1777934400 | 152.65 | -0.07 | -0.05 | 151.86 | 154.455 | 151.24 | 452708 |
| 1777675200 | 152.72 | -1.58 | -1.02 | 154 | 154.41999 | 152.47 | 503290 |
| 1777588800 | 154.3 | 1.76 | 1.15 | 152.07 | 154.34 | 151.59 | 750841 |
| 1777502400 | 152.54 | -0.13 | -0.09 | 152.61 | 154.026 | 151.52 | 488305 |
| 1777416000 | 152.66999 | 0.6 | 0.39 | 153.29 | 154.51 | 151.63999 | 624639 |
| 1777329600 | 152.07 | -0.49 | -0.32 | 152.49 | 154.6 | 152 | 566957 |
| 1777070400 | 152.56 | -1.41 | -0.92 | 154.63 | 155.08 | 151.6 | 681664 |
| 1776984000 | 153.97 | 2.72 | 1.80 | 148.11 | 154.04 | 145.3708 | 638682 |
| 1776897600 | 151.25 | 0.33 | 0.22 | 151.66 | 151.66 | 149.19999 | 568987 |
| 1776811200 | 150.91999 | -0.18 | -0.12 | 151.85 | 152.15 | 150.03 | 538537 |
| 1776724800 | 151.1 | -0.76 | -0.50 | 150.24 | 152.8 | 150.24 | 458725 |
| 1776465600 | 151.86 | 2.18 | 1.46 | 150.37 | 152.55 | 149.19 | 459191 |
| 1776379200 | 149.68 | 0.6 | 0.40 | 148.09 | 150.03 | 148.09 | 412062 |
| 1776292800 | 149.08 | 0.88 | 0.59 | 148.05 | 150.19 | 147.72999 | 418139 |
| 1776206400 | 148.19999 | 0.65 | 0.44 | 147.24 | 149.61 | 146.53 | 453677 |
| 1776120000 | 147.55 | 1.71 | 1.17 | 145.49 | 147.60499 | 144.3 | 340941 |
| 1775860800 | 145.84 | -1.55 | -1.05 | 147.32 | 147.945 | 145.82 | 364893 |
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.
