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 | 2.54 | 1.80256901568 | 140.91 | 145.69 | 140.52 | 476027 | 143.67183238 | CS |
| 4 | -12.52 | -8.02718471501 | 155.97 | 158.47 | 140.52 | 320048 | 149.09060137 | CS |
| 12 | -5.73 | -3.84099745274 | 149.18 | 161.13 | 139.93 | 367630 | 149.37856054 | CS |
| 26 | 15.76 | 12.34239173 | 127.69 | 161.13 | 121.01 | 371385 | 142.58027569 | CS |
| 52 | 23.23 | 19.322908002 | 120.22 | 161.13 | 113.7 | 376815 | 135.14363583 | CS |
| 156 | 42.66 | 42.3256275424 | 100.79 | 161.13 | 63.77 | 447633 | 98.5606723 | CS |
| 260 | 69.03 | 92.7573233002 | 74.42 | 161.13 | 35.41 | 481396 | 86.67092502 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730241600 | 146.06 | 1.52 | 1.05 | 145.88999 | 148.925 | 142.76 | 1043662 |
| 1730155200 | 144.54 | 0.76 | 0.53 | 145.09 | 145.47999 | 144.09 | 906747 |
| 1729896000 | 143.78 | 0.39 | 0.27 | 144.26 | 145.18 | 142.97999 | 254354 |
| 1729809600 | 143.38999 | -1.11 | -0.77 | 144.83 | 144.87 | 141.65 | 218316 |
| 1729723200 | 144.5 | -0.88 | -0.61 | 145.1 | 145.57 | 143.32 | 285519 |
| 1729636800 | 145.38 | -2.26 | -1.53 | 146.41999 | 147.035 | 145.19649 | 286580 |
| 1729550400 | 147.63999 | -1.64 | -1.10 | 149 | 149.09 | 147.1 | 339615 |
| 1729291200 | 149.28 | -0.6 | -0.40 | 150.6 | 151.86 | 148.97 | 434131 |
| 1729204800 | 149.88 | -0.42 | -0.28 | 151.24 | 152 | 149.29 | 479602 |
| 1729118400 | 150.3 | -0.95 | -0.63 | 152.69 | 153.145 | 150.19999 | 407666 |
| 1729032000 | 151.25 | -2.24 | -1.46 | 153.83 | 153.99 | 151.21 | 468591 |
| 1728945600 | 153.49 | 1.41 | 0.93 | 152.97 | 153.76 | 151.3 | 317885 |
| 1728686400 | 152.08 | 3.11 | 2.09 | 148.97 | 153.02 | 148.97 | 217151 |
| 1728600000 | 148.97 | -2.97 | -1.95 | 149.61 | 151.38999 | 148.5101 | 346496 |
| 1728513600 | 151.94 | 3.86 | 2.61 | 149.02 | 151.97999 | 147.87 | 317790 |
| 1728427200 | 148.08 | -0.89 | -0.60 | 149.59 | 149.59 | 147.59 | 256742 |
| 1728340800 | 148.97 | 0.76 | 0.51 | 148.01 | 149.585 | 147.19 | 216224 |
| 1728081600 | 148.21 | 1.67 | 1.14 | 149.18 | 149.18 | 146.505 | 195364 |
| 1727995200 | 146.54 | -1.56 | -1.05 | 147.5 | 147.91 | 145.41999 | 471821 |
| 1727908800 | 148.1 | 0.24 | 0.16 | 147.86 | 149.33 | 147 | 379943 |
| 1727822400 | 147.86 | -1.65 | -1.10 | 149.65 | 149.695 | 146.3201 | 421045 |
| 1727736000 | 149.51 | -0.49 | -0.33 | 149.26 | 150.04 | 148.08 | 373892 |
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
