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 | 0.89 | 0.62368605466 | 142.7 | 144.88 | 136.22 | 3677324 | 140.97107673 | CS |
| 4 | -1.39 | -0.958752931439 | 144.98 | 151.18 | 136.22 | 5236497 | 143.17187921 | CS |
| 12 | 5.93 | 4.30771465931 | 137.66 | 151.18 | 131.32 | 4143135 | 142.15164439 | CS |
| 26 | 32.77 | 29.5704746436 | 110.82 | 151.18 | 109.835 | 4425422 | 135.71963138 | CS |
| 52 | 36.83 | 34.4979393031 | 106.76 | 151.18 | 102.09 | 4631508 | 122.93428761 | CS |
| 156 | 75.36 | 110.449948703 | 68.23 | 151.18 | 47.9 | 4699716 | 87.3022591 | CS |
| 260 | 74.01 | 106.366772061 | 69.58 | 151.18 | 45.52 | 4381383 | 78.68600226 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 142.81 | 2.28 | 1.62 | 140.06 | 144.719 | 139.80009 | 2330946 |
| 1783636800 | 140.53 | 0.3 | 0.21 | 142.25 | 142.82 | 138.09 | 4414635 |
| 1783550400 | 140.22999 | -0.39 | -0.28 | 139.13999 | 140.6225 | 138.435 | 3097395 |
| 1783464000 | 140.62 | -2.1 | -1.47 | 142.935 | 142.935 | 136.22 | 3973744 |
| 1783377600 | 142.72 | 1.96 | 1.39 | 142.69999 | 144.88 | 142 | 3223520 |
| 1783032000 | 140.76 | -4.04 | -2.79 | 144.58 | 146.27 | 139.22999 | 5972446 |
| 1782945600 | 144.8 | -1.31 | -0.90 | 144.25 | 151.18 | 142.715 | 9195359 |
| 1782859200 | 146.11 | 5.64 | 4.02 | 142.91999 | 148.255 | 141.58 | 7569891 |
| 1782772800 | 140.47 | 2.07 | 1.50 | 138.47999 | 140.94 | 138.16 | 5323661 |
| 1782513600 | 138.4 | -7.09 | -4.87 | 144.81 | 144.81 | 138.15 | 8312223 |
| 1782427200 | 145.49 | 2.68 | 1.88 | 145.83 | 147.76 | 144.96 | 4450158 |
| 1782340800 | 142.81 | 1.53 | 1.08 | 141.84 | 144.4575 | 140.525 | 6238504 |
| 1782254400 | 141.28 | -6.93 | -4.68 | 144.5 | 145.94999 | 141.07 | 4996994 |
| 1782168000 | 148.21 | 3.39 | 2.34 | 145.31 | 148.78 | 145.06 | 5711059 |
| 1781822400 | 144.82 | 1.2 | 0.84 | 147.5 | 149.38 | 144.79 | 6997244 |
| 1781736000 | 143.62 | -1.55 | -1.07 | 146.34 | 148.85499 | 143.44 | 4803675 |
| 1781649600 | 145.16999 | -0.89 | -0.61 | 146.36 | 148.9999 | 145.13 | 3563628 |
| 1781563200 | 146.06 | 1.1 | 0.76 | 146.34 | 149.22999 | 145.96 | 3603087 |
| 1781304000 | 144.96 | 0.95 | 0.66 | 144.97999 | 146.28 | 143.53 | 2809720 |
| 1781217600 | 144.01 | 4.65 | 3.34 | 141.66 | 144.87 | 139.72999 | 3552348 |
| 1781131200 | 139.36 | -8.39 | -5.68 | 148.18 | 149.0999 | 138.6472 | 5714792 |
| 1781044800 | 147.75 | 3.7 | 2.57 | 147.1 | 148.6967 | 143.32 | 5465822 |
| 1780958400 | 144.05 | 0.4 | 0.28 | 145.06 | 146.5 | 143.34 | 4421781 |
| 1780699200 | 143.65 | -3.75 | -2.54 | 145.75 | 146.63 | 142.3 | 4686297 |
| 1780612800 | 147.4 | 0.44 | 0.30 | 146.36 | 147.88 | 144.19 | 4668774 |
| 1780526400 | 146.96 | 4.97 | 3.50 | 142.1 | 148.38 | 141.88999 | 5298509 |
| 1780440000 | 141.99 | 8.08 | 6.03 | 137.41999 | 142.24 | 136.54 | 4259225 |
| 1780353600 | 133.91 | -0.15 | -0.11 | 132.05 | 135.53 | 131.32 | 3279316 |
| 1780094400 | 134.06 | -2.09 | -1.54 | 135.9 | 137.68 | 133.97999 | 5300902 |
| 1780008000 | 136.15 | -2.05 | -1.48 | 137.36 | 138.01 | 135.1721 | 3027146 |
| 1779921600 | 138.19999 | -2.02 | -1.44 | 141.18 | 141.19 | 137.3 | 3067700 |
| 1779835200 | 140.22 | 1.86 | 1.34 | 139.19 | 141.44999 | 139.19 | 1963302 |
| 1779489600 | 138.36 | 2.89 | 2.13 | 136.56 | 140.19 | 134.3 | 3503192 |
| 1779403200 | 135.47 | -2.28 | -1.66 | 137.56 | 137.56 | 135.3 | 2801028 |
| 1779316800 | 137.75 | 2.33 | 1.72 | 136.66 | 138.68 | 135.8 | 3868166 |
| 1779230400 | 135.41999 | -1.89 | -1.38 | 136.32 | 137.095 | 133.60499 | 3373718 |
| 1779144000 | 137.31 | -5.77 | -4.03 | 142.83 | 142.83 | 137.13999 | 4699017 |
| 1778884800 | 143.08 | -1.95 | -1.34 | 142.47 | 143.72989 | 141.19 | 3178270 |
| 1778798400 | 145.03 | 1.23 | 0.86 | 144.33 | 145.88 | 143.38 | 3543437 |
| 1778712000 | 143.8 | 2.76 | 1.96 | 141.52 | 145.07 | 140.91 | 4485954 |
| 1778625600 | 141.04 | -0.74 | -0.52 | 140.97 | 142.47999 | 138.85499 | 3748934 |
| 1778539200 | 141.78 | 2.26 | 1.62 | 138.74 | 143.05 | 137.84 | 2788970 |
| 1778280000 | 139.52 | 0.27 | 0.19 | 140.65 | 142.33 | 139.33 | 2582559 |
| 1778193600 | 139.25 | -3.89 | -2.72 | 144.62 | 145.13 | 137.4 | 5939869 |
| 1778107200 | 143.13999 | -1.68 | -1.16 | 140.56 | 144.31 | 138.36 | 7008281 |
| 1778020800 | 144.82 | 0.42 | 0.29 | 145.94 | 147.32 | 142.82 | 4087079 |
| 1777934400 | 144.4 | -0.68 | -0.47 | 144.75 | 146.44999 | 143.1 | 2747770 |
| 1777675200 | 145.08 | -0.95 | -0.65 | 146.56 | 146.9 | 145.08 | 2062472 |
| 1777588800 | 146.03 | 4.68 | 3.31 | 142.5 | 146.21 | 142.5 | 3742812 |
| 1777502400 | 141.35 | -0.24 | -0.17 | 141.35 | 143.07 | 140.71 | 1976615 |
| 1777416000 | 141.59 | -1.79 | -1.25 | 141.5 | 142.345 | 138.99 | 2738220 |
| 1777329600 | 143.38 | 1.46 | 1.03 | 143.16999 | 144.885 | 142.07 | 3077851 |
| 1777070400 | 141.91999 | 0.19 | 0.13 | 142 | 142.91 | 141.25 | 2229594 |
| 1776984000 | 141.72999 | 1.92 | 1.37 | 141.13999 | 142.91999 | 140 | 2728746 |
| 1776897600 | 139.81 | 0.09 | 0.06 | 140.44 | 140.965 | 138.35 | 2844401 |
| 1776811200 | 139.72 | -1.26 | -0.89 | 140.78 | 142.31 | 139.04499 | 2163895 |
| 1776724800 | 140.97999 | 0.11 | 0.08 | 140.53 | 141.77 | 140.19999 | 1697267 |
| 1776465600 | 140.87 | 3.32 | 2.41 | 137.66 | 142.459 | 137.66 | 3577746 |
| 1776379200 | 137.55 | 0.34 | 0.25 | 136.97 | 138.275 | 135.1 | 2909497 |
| 1776292800 | 137.21 | -4.84 | -3.41 | 140.5 | 141.3 | 135.885 | 4223063 |
| 1776206400 | 142.05 | -0.77 | -0.54 | 141.52 | 143.13999 | 139.41 | 3440404 |
| 1776120000 | 142.82 | 0.29 | 0.20 | 141.61 | 143 | 140.63999 | 3974480 |
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.
