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 | -5.49 | -3.67519078859 | 149.38 | 149.38 | 142.45 | 3643862 | 145.51562686 | CS |
| 4 | -10.93 | -7.05981139388 | 154.82 | 155.78 | 142.45 | 2946137 | 148.92436077 | CS |
| 12 | -21.84 | -13.1780607011 | 165.73 | 167.99 | 142.45 | 3127241 | 156.00992875 | CS |
| 26 | -5.49 | -3.67519078859 | 149.38 | 167.99 | 142.45 | 2888327 | 156.45257815 | CS |
| 52 | 17.42 | 13.7740175536 | 126.47 | 167.99 | 124.34 | 2629934 | 146.80980502 | CS |
| 156 | 10.01 | 7.47684493576 | 133.88 | 167.99 | 88.6 | 2681553 | 121.31058314 | CS |
| 260 | 49.69 | 52.7494692144 | 94.2 | 167.99 | 63.51 | 2725711 | 114.54645516 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 142.8 | -3.77 | -2.57 | 145 | 145.47999 | 142.44999 | 3978182 |
| 1736379600 | 146.57 | 0.13 | 0.09 | 146.07 | 146.62 | 143.83 | 3718709 |
| 1736293200 | 146.44 | -0.14 | -0.10 | 146.13999 | 147.38999 | 145.61 | 3135701 |
| 1736206800 | 146.58 | -3.26 | -2.18 | 149.38 | 149.38 | 145.88 | 3742854 |
| 1735947600 | 149.84 | 0.5 | 0.33 | 150.5 | 150.5 | 148.72999 | 1226838 |
| 1735861200 | 149.34 | 0.33 | 0.22 | 150.04 | 150.1476 | 148.455 | 1921421 |
| 1735688400 | 149.01 | -0.36 | -0.24 | 149.26 | 150 | 148.52 | 1562068 |
| 1735602000 | 149.37 | -0.95 | -0.63 | 149.56 | 149.94999 | 148.35 | 2443982 |
| 1735342800 | 150.32 | -0.7 | -0.46 | 149.88 | 151.35 | 149.53 | 1212354 |
| 1735256400 | 151.02 | 0.56 | 0.37 | 149.19999 | 151.365 | 149.19999 | 1168104 |
| 1735077840 | 150.46 | 0.3 | 0.20 | 150.16 | 150.57499 | 149.6 | 1084638 |
| 1734997200 | 150.16 | -0.15 | -0.10 | 149 | 150.41999 | 148.77 | 2853201 |
| 1734738000 | 150.31 | 2.02 | 1.36 | 148.35 | 151.34 | 148 | 6446828 |
| 1734651600 | 148.29 | -1.31 | -0.88 | 150 | 151.16999 | 148.06 | 4870433 |
| 1734565200 | 149.6 | -3.19 | -2.09 | 153.47999 | 154.38999 | 149.53 | 4568943 |
| 1734478800 | 152.79 | -1.79 | -1.16 | 154.1 | 154.29 | 152.58 | 3634079 |
| 1734392400 | 154.58 | -1 | -0.64 | 154.82 | 155.78 | 154.36 | 2515987 |
| 1734133200 | 155.58 | -0.97 | -0.62 | 156.69 | 157.41 | 155.43 | 2411596 |
| 1734046800 | 156.55 | -1.63 | -1.03 | 158.53 | 159.19 | 156.33 | 2007066 |
| 1733960400 | 158.18 | -0.23 | -0.15 | 158.68 | 159.81 | 157.62 | 3249216 |
| 1733874000 | 158.41 | 2.34 | 1.50 | 156.08 | 158.76 | 155.77 | 3232325 |
| 1733787600 | 156.07 | 0.14 | 0.09 | 156.18 | 156.7938 | 155.69999 | 3750284 |
| 1733528400 | 155.93 | -0.44 | -0.28 | 157.09 | 157.63999 | 155.52 | 3275102 |
| 1733442000 | 156.37 | 0.27 | 0.17 | 156.46 | 157.41 | 155.59 | 4501080 |
| 1733355600 | 156.1 | -0.16 | -0.10 | 155.71 | 156.865 | 155.32 | 3248621 |
| 1733269200 | 156.26 | -2.03 | -1.28 | 158.65 | 158.88999 | 156 | 2908520 |
| 1733182800 | 158.29 | -2.67 | -1.66 | 160.43 | 160.91 | 157.34 | 4152348 |
| 1732917840 | 160.96 | -0.23 | -0.14 | 161.93 | 161.93 | 160.53 | 1439525 |
| 1732750800 | 161.19 | 0.7 | 0.44 | 160.8 | 161.9855 | 159.99 | 2481643 |
| 1732664400 | 160.49 | 0.86 | 0.54 | 159.71 | 161.46 | 158.88 | 3463625 |
| 1732578000 | 159.63 | 0.34 | 0.21 | 160 | 160.38999 | 158.79 | 3049916 |
| 1732318800 | 159.29 | 0.94 | 0.59 | 158.37 | 159.37 | 158.02 | 2080096 |
| 1732232400 | 158.35 | 2.58 | 1.66 | 156.69999 | 159.035 | 155.51 | 2513761 |
| 1732146000 | 155.77 | -2.16 | -1.37 | 158.05 | 158.29499 | 155.19999 | 1867610 |
| 1732059600 | 157.93 | 0.24 | 0.15 | 157.56 | 158.58 | 156.76499 | 2847528 |
| 1731973200 | 157.69 | 2.14 | 1.38 | 156.24 | 157.78 | 154.85499 | 3974193 |
| 1731714000 | 155.55 | -0.92 | -0.59 | 157.19999 | 157.19999 | 155.13 | 2795418 |
| 1731627600 | 156.47 | 0.63 | 0.40 | 155.65 | 157.66 | 155.52 | 2543676 |
| 1731541200 | 155.84 | -0.22 | -0.14 | 155.8 | 157.1 | 155.5 | 2040016 |
| 1731454800 | 156.06 | -1.02 | -0.65 | 157.06 | 157.68 | 155.91999 | 2047452 |
| 1731368400 | 157.08 | 0.66 | 0.42 | 160.54 | 160.54 | 156.68 | 3079888 |
| 1731109200 | 156.41999 | 0.31 | 0.20 | 157.52 | 159.04 | 156.4 | 4946593 |
| 1731022800 | 156.11 | 0.32 | 0.21 | 156.58 | 156.58 | 155.155 | 2431839 |
| 1730936400 | 155.79 | -2.06 | -1.31 | 162.44 | 162.44 | 152.32 | 5766200 |
| 1730850000 | 157.85 | 3.36 | 2.17 | 154.87 | 157.91 | 154.69999 | 2191058 |
| 1730763600 | 154.49 | -0.15 | -0.10 | 155.51 | 156.07 | 154.04 | 2540797 |
| 1730500800 | 154.63999 | -1.23 | -0.79 | 153.47999 | 156.36 | 153.19999 | 4510320 |
| 1730414400 | 155.87 | -10.66 | -6.40 | 158.36 | 159.74 | 153.94999 | 8013604 |
| 1730328000 | 166.53 | -0.19 | -0.11 | 166.76 | 167.99 | 166.375 | 2726342 |
| 1730241600 | 166.72 | 0.28 | 0.17 | 166.22999 | 167.16 | 165.57 | 3430479 |
| 1730155200 | 166.44 | 1.13 | 0.68 | 166.38 | 166.94999 | 165.76 | 2702740 |
| 1729896000 | 165.31 | -1.59 | -0.95 | 167.27 | 167.63999 | 165.22999 | 2994062 |
| 1729809600 | 166.9 | 1.9 | 1.15 | 165.29 | 167.54499 | 164.78 | 4889893 |
| 1729723200 | 165 | -0.94 | -0.57 | 165.94 | 166.03 | 163.97 | 4461795 |
| 1729636800 | 165.94 | -0.4 | -0.24 | 165.25 | 166.66999 | 165 | 2120815 |
| 1729550400 | 166.34 | -0.49 | -0.29 | 165.72999 | 166.63 | 165.59 | 2354122 |
| 1729291200 | 166.83 | 2.02 | 1.23 | 164.05 | 167.06 | 164.05 | 2310760 |
| 1729204800 | 164.81 | -0.32 | -0.19 | 166.19 | 166.285 | 164.7901 | 2145606 |
| 1729118400 | 165.13 | -0.05 | -0.03 | 164.19 | 165.33 | 163.32 | 1735458 |
| 1729032000 | 165.18 | 0.8 | 0.49 | 165.91 | 167.22999 | 164.905 | 2621759 |
| 1728945600 | 164.38 | 1.81 | 1.11 | 162.47999 | 164.75 | 162.28 | 2743037 |
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
