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 | -5.45 | -3.57096055563 | 152.62 | 154.7 | 144.63 | 291058 | 148.72957307 | CS |
| 4 | 3.83 | 2.67196874564 | 143.34 | 154.7 | 137.3 | 352217 | 145.45522418 | CS |
| 12 | -8.93 | -5.72069186419 | 156.1 | 161.13 | 137.3 | 340105 | 149.36719015 | CS |
| 26 | 6.37 | 4.52414772727 | 140.8 | 161.13 | 121.01 | 366039 | 144.18656873 | CS |
| 52 | 27.36 | 22.836157249 | 119.81 | 161.13 | 118.58 | 382908 | 136.859633 | CS |
| 156 | 57.18 | 63.540393377 | 89.99 | 161.13 | 63.77 | 449567 | 99.4604014 | CS |
| 260 | 75.98 | 106.7284731 | 71.19 | 161.13 | 35.41 | 477593 | 87.57855405 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 147.16999 | 0.68 | 0.46 | 146.74 | 147.88 | 145.69 | 274134 |
| 1738107600 | 146.49 | 0.17 | 0.12 | 146.18 | 146.895 | 144.63 | 388080 |
| 1738021200 | 146.32 | -5.01 | -3.31 | 148.58 | 149.91999 | 144.82 | 322181 |
| 1737762000 | 151.33 | -2.06 | -1.34 | 153.46 | 153.46 | 150.38 | 228275 |
| 1737675600 | 153.38999 | 0 | 0.00 | 153.38999 | 153.38999 | 153.38999 | 0 |
| 1737589200 | 153.38999 | -0.49 | -0.32 | 152.62 | 154.69999 | 151.85 | 225696 |
| 1737502800 | 153.88 | 2.7 | 1.79 | 152.91999 | 154.29 | 152.28 | 280921 |
| 1737157200 | 151.18 | 2.05 | 1.37 | 150.62 | 153.47 | 150.21 | 456503 |
| 1737070800 | 149.13 | 3.66 | 2.52 | 147.18 | 149.3699 | 145.9553 | 329276 |
| 1736984400 | 145.47 | 1.92 | 1.34 | 146.72 | 148.24 | 144.94999 | 537302 |
| 1736898000 | 143.55 | 4.06 | 2.91 | 140.27 | 144.69 | 140.27 | 259050 |
| 1736811600 | 139.49 | 0.42 | 0.30 | 138.09 | 139.88 | 137.91999 | 521475 |
| 1736552400 | 139.07 | -3.87 | -2.71 | 140.27 | 140.31 | 137.3 | 346512 |
| 1736379600 | 142.94 | -0.56 | -0.39 | 142.86 | 143.74 | 140.13999 | 262782 |
| 1736293200 | 143.5 | 0.16 | 0.11 | 144.08 | 145.11 | 142.27 | 647879 |
| 1736206800 | 143.34 | 0.55 | 0.39 | 143.29 | 145.485 | 142.66999 | 329369 |
| 1735947600 | 142.79 | 0.97 | 0.68 | 142.35 | 143.46 | 141.38999 | 257006 |
| 1735861200 | 141.82 | -1.06 | -0.74 | 143.34 | 144.65 | 141.1 | 243159 |
| 1735688400 | 142.88 | 0.88 | 0.62 | 142.82 | 143.4935 | 142.15 | 325212 |
| 1735602000 | 142 | -1.45 | -1.01 | 141.33 | 142.46 | 139.62 | 315621 |
| 1735342800 | 143.44999 | -1.06 | -0.73 | 143.75 | 145.3 | 142.27 | 171596 |
| 1735256400 | 144.51 | 0.21 | 0.15 | 143.44999 | 144.93 | 143.29 | 162126 |
| 1735077840 | 144.3 | 1.43 | 1.00 | 142.38999 | 144.69 | 142.08 | 85980 |
| 1734997200 | 142.87 | -0.81 | -0.56 | 142.74 | 143.22 | 141.60499 | 251141 |
| 1734738000 | 143.68 | 1.15 | 0.81 | 140.91 | 145.69 | 140.52 | 1404861 |
| 1734651600 | 142.53 | 0.26 | 0.18 | 143.76 | 145.63 | 142.31 | 363899 |
| 1734565200 | 142.27 | -6.79 | -4.56 | 150.04 | 150.1775 | 142.19999 | 430482 |
| 1734478800 | 149.06 | -2.64 | -1.74 | 151.19999 | 151.19999 | 148.485 | 365786 |
| 1734392400 | 151.69999 | 1 | 0.66 | 150.52 | 152.34 | 149.51 | 301004 |
| 1734133200 | 150.69999 | -1.47 | -0.97 | 152.16 | 152.36 | 149.16 | 248066 |
| 1734046800 | 152.16999 | -1.63 | -1.06 | 153.94 | 154.76499 | 152.06 | 228637 |
| 1733960400 | 153.8 | -0.34 | -0.22 | 155.38999 | 156.08 | 153.16 | 365884 |
| 1733874000 | 154.13999 | 1 | 0.65 | 153.35 | 155.54 | 151.83 | 245007 |
| 1733787600 | 153.13999 | -2.58 | -1.66 | 156.03 | 156.78 | 152.37 | 363144 |
| 1733528400 | 155.72 | -0.71 | -0.45 | 157.63999 | 157.63999 | 155.125 | 214213 |
| 1733442000 | 156.43 | -1.32 | -0.84 | 157.53 | 158.47 | 156.01499 | 172356 |
| 1733355600 | 157.75 | 1.66 | 1.06 | 156.24 | 158.16999 | 154.97999 | 293857 |
| 1733269200 | 156.09 | -0.04 | -0.03 | 156.29 | 156.61 | 154.75 | 238389 |
| 1733182800 | 156.13 | 0.01 | 0.01 | 156.31 | 157.15 | 154.78 | 207511 |
| 1732917840 | 156.12 | 0.52 | 0.33 | 155.97 | 157.235 | 155.71 | 138578 |
| 1732750800 | 155.6 | -3.11 | -1.96 | 158.51 | 159.68 | 155.24 | 338106 |
| 1732664400 | 158.71 | -0.91 | -0.57 | 159.19 | 159.28 | 157.24 | 369315 |
| 1732578000 | 159.62 | 1.24 | 0.78 | 159.97 | 161.13 | 158.47 | 486919 |
| 1732318800 | 158.38 | 2.92 | 1.88 | 155.99 | 158.56 | 155.81 | 313555 |
| 1732232400 | 155.46 | 3.26 | 2.14 | 152.72 | 156 | 151.56 | 231808 |
| 1732146000 | 152.19999 | -0.8 | -0.52 | 153.4 | 153.4 | 150 | 474368 |
| 1732059600 | 153 | -0.47 | -0.31 | 151.91 | 153.595 | 149.65 | 202586 |
| 1731973200 | 153.47 | 0.87 | 0.57 | 152.5 | 154.15 | 151.82499 | 481608 |
| 1731714000 | 152.6 | 0.94 | 0.62 | 151.3 | 152.82 | 150.28 | 458994 |
| 1731627600 | 151.66 | -1.93 | -1.26 | 154.34 | 154.34 | 151.36 | 215178 |
| 1731541200 | 153.59 | 0.3 | 0.20 | 153.66999 | 154.79 | 153.02 | 569219 |
| 1731454800 | 153.29 | -2.07 | -1.33 | 155 | 155.49 | 152.93 | 291387 |
| 1731368400 | 155.36 | 2.31 | 1.51 | 154.41999 | 155.525 | 153.31 | 217789 |
| 1731109200 | 153.05 | 1.19 | 0.78 | 151.86 | 154.07 | 151.755 | 251812 |
| 1731022800 | 151.86 | -0.38 | -0.25 | 151.66 | 153.26 | 150.8 | 280342 |
| 1730936400 | 152.24 | 7.26 | 5.01 | 156.1 | 156.1 | 149.19999 | 653886 |
| 1730850000 | 144.97999 | 3.72 | 2.63 | 141.16999 | 145.03 | 141.16999 | 345651 |
| 1730763600 | 141.26 | 0.73 | 0.52 | 139.94 | 142.18 | 139.93 | 304430 |
| 1730500800 | 140.53 | 0.41 | 0.29 | 140.52 | 142.72999 | 140.25 | 455693 |
| 1730414400 | 140.12 | -4.71 | -3.25 | 143.55 | 145.03 | 140.05 | 647215 |
| 1730328000 | 144.83 | -1.23 | -0.84 | 144.41999 | 146.5 | 144 | 659315 |
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
