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 | -0.2 | -0.123373018321 | 162.11 | 169.76 | 161 | 4463760 | 164.08237577 | CS |
| 4 | 11.73 | 7.8106272473 | 150.18 | 169.76 | 149.18 | 4165501 | 159.22805403 | CS |
| 12 | 18.08 | 12.5703956059 | 143.83 | 169.76 | 141.39 | 3991677 | 151.98042368 | CS |
| 26 | 0.43 | 0.266286846668 | 161.48 | 177.41 | 139.34 | 4000904 | 155.3186011 | CS |
| 52 | 9.89 | 6.50572293119 | 152.02 | 177.41 | 139.34 | 3559207 | 156.7127289 | CS |
| 156 | 61.9 | 61.8938106189 | 100.01 | 177.41 | 85.345 | 3875225 | 128.50743019 | CS |
| 260 | -33.98 | -17.3464699576 | 195.89 | 203.21 | 85.345 | 3871119 | 131.67886446 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 161.91 | -0.52 | -0.32 | 163.69 | 165.25 | 160.91 | 4029564 |
| 1782772800 | 162.43 | -1.58 | -0.96 | 164.21 | 165.59 | 161.76 | 5264800 |
| 1782513600 | 164.01 | -3.96 | -2.36 | 167.16 | 167.8 | 163.37 | 6339093 |
| 1782427200 | 167.97 | 2.06 | 1.24 | 167.16999 | 169.76 | 166.61699 | 2386733 |
| 1782340800 | 165.91 | 4.07 | 2.51 | 162.44999 | 168.425 | 161.58 | 4558821 |
| 1782254400 | 161.84 | -1.38 | -0.85 | 162.11 | 164.16999 | 161 | 3769354 |
| 1782168000 | 163.22 | 2.62 | 1.63 | 161.03 | 163.555 | 160.52 | 2648606 |
| 1781822400 | 160.6 | 1.37 | 0.86 | 161.51 | 162.22 | 159.91 | 6939193 |
| 1781736000 | 159.22999 | -2.4 | -1.48 | 161.5 | 164.3 | 158.87 | 3786219 |
| 1781649600 | 161.63 | 3.4 | 2.15 | 159.63 | 163.15 | 158.41999 | 3435384 |
| 1781563200 | 158.22999 | -0.09 | -0.06 | 161.41 | 162.4 | 157.21 | 4431247 |
| 1781304000 | 158.32 | 0.41 | 0.26 | 159.87 | 159.9857 | 156.27 | 4582064 |
| 1781217600 | 157.91 | 1.06 | 0.68 | 159.13999 | 159.6107 | 155.135 | 4878056 |
| 1781131200 | 156.85 | 0.46 | 0.29 | 154.36 | 163.01 | 151.72 | 7866931 |
| 1781044800 | 156.38999 | 2.54 | 1.65 | 154.28 | 157.93 | 153.66 | 3439492 |
| 1780958400 | 153.85 | 0.09 | 0.06 | 152.72 | 156.08 | 152.25 | 3060268 |
| 1780699200 | 153.76 | 0.99 | 0.65 | 153.59 | 154.63999 | 152.69 | 2493471 |
| 1780612800 | 152.77 | 1.12 | 0.74 | 153.25 | 154.32 | 152.43 | 2477652 |
| 1780526400 | 151.65 | -1.25 | -0.82 | 152.66 | 153.85 | 151.505 | 3335671 |
| 1780440000 | 152.9 | 1.97 | 1.31 | 150.18 | 153.16 | 149.18 | 3451472 |
| 1780353600 | 150.93 | -2.2 | -1.44 | 150.33 | 151.06 | 148.398 | 2697462 |
| 1780094400 | 153.13 | 0.28 | 0.18 | 152.5 | 154.415 | 151.78 | 7903918 |
| 1780008000 | 152.85 | -2.32 | -1.50 | 153.94 | 154.28989 | 151.24 | 3227987 |
| 1779921600 | 155.16999 | 1.14 | 0.74 | 154.71 | 156.69 | 154.65 | 2882792 |
| 1779835200 | 154.03 | 1.59 | 1.04 | 153.12 | 154.59 | 152.05 | 2325351 |
| 1779489600 | 152.44 | 0.84 | 0.55 | 152.9 | 153.46 | 151.7038 | 3214000 |
| 1779403200 | 151.6 | 1.82 | 1.22 | 148.77 | 152.91999 | 147.318 | 2839624 |
| 1779316800 | 149.78 | 0.42 | 0.28 | 150.29 | 150.865 | 147.55 | 3878363 |
| 1779230400 | 149.36 | -3.17 | -2.08 | 151.36 | 151.36 | 148.36 | 4634676 |
| 1779144000 | 152.53 | 6.31 | 4.32 | 146.6 | 152.69 | 146.495 | 5523967 |
| 1778884800 | 146.22 | 1.1 | 0.76 | 144.38 | 146.86 | 144.38 | 5280295 |
| 1778798400 | 145.12 | -1.98 | -1.35 | 148.5 | 148.5 | 144.68 | 4110846 |
| 1778712000 | 147.1 | 3.89 | 2.72 | 147.37 | 149.755 | 146.02 | 7630408 |
| 1778625600 | 143.21 | -0.13 | -0.09 | 143.62 | 144.6 | 142.02 | 2803063 |
| 1778539200 | 143.34 | 0.05 | 0.03 | 143.5 | 144.81 | 142.88 | 3325949 |
| 1778280000 | 143.29 | -0.46 | -0.32 | 145 | 145.3 | 142.8 | 2571937 |
| 1778193600 | 143.75 | -2.79 | -1.90 | 146.43 | 146.94 | 143.47 | 2770122 |
| 1778107200 | 146.54 | 3.72 | 2.60 | 144.27 | 148.32 | 144.27 | 5165914 |
| 1778020800 | 142.82 | 1.26 | 0.89 | 142.4 | 144.29 | 142.315 | 3385781 |
| 1777934400 | 141.56 | -0.94 | -0.66 | 141.857 | 144.2524 | 141.38999 | 4060352 |
| 1777675200 | 142.5 | -4.02 | -2.74 | 147.28 | 147.32 | 142.19999 | 2763907 |
| 1777588800 | 146.52 | 2.65 | 1.84 | 143.9 | 146.895 | 143.83 | 5023055 |
| 1777502400 | 143.87 | -2.16 | -1.48 | 145.8 | 146.57 | 143.37 | 3762658 |
| 1777416000 | 146.03 | 0.26 | 0.18 | 145.435 | 146.07 | 143.75 | 3731979 |
| 1777329600 | 145.77 | -0.22 | -0.15 | 145.68 | 147.19999 | 144.66 | 2991502 |
| 1777070400 | 145.99 | 1.15 | 0.79 | 144.41 | 146.28 | 144 | 5936352 |
| 1776984000 | 144.84 | -0.94 | -0.64 | 146.34 | 147.365 | 143.59 | 5139017 |
| 1776897600 | 145.78 | -2.69 | -1.81 | 150.3 | 150.91 | 144.75 | 4588819 |
| 1776811200 | 148.47 | -2.93 | -1.94 | 151.4 | 158.14349 | 146.86 | 7239926 |
| 1776724800 | 151.4 | -3.15 | -2.04 | 154.02 | 154.93 | 151.01499 | 4657156 |
| 1776465600 | 154.55 | 4 | 2.66 | 152.84 | 156.38 | 151.91 | 4955889 |
| 1776379200 | 150.55 | -0.69 | -0.46 | 151.49 | 152.87 | 150.43 | 2149152 |
| 1776292800 | 151.24 | -1.31 | -0.86 | 152 | 152.68 | 150.09 | 2843279 |
| 1776206400 | 152.55 | -0.24 | -0.16 | 153.16 | 154.16 | 152.38 | 2238614 |
| 1776120000 | 152.79 | 2.47 | 1.64 | 149.93 | 152.79 | 148.7101 | 2492628 |
| 1775860800 | 150.32 | -0.18 | -0.12 | 151.22 | 151.54 | 149.69999 | 1830142 |
| 1775774400 | 150.5 | 1.33 | 0.89 | 148.18 | 151.44 | 147.68 | 2827649 |
| 1775688000 | 149.16999 | 4.82 | 3.34 | 148.97999 | 150.24 | 147.02 | 4083764 |
| 1775601600 | 144.35 | -0.15 | -0.10 | 143.83 | 144.69999 | 142.63999 | 2884429 |
| 1775515200 | 144.5 | 0.03 | 0.02 | 144.43 | 145.1525 | 143.5101 | 2158141 |
| 1775169600 | 144.47 | -0.78 | -0.54 | 142.34 | 146.16999 | 142.145 | 1442327 |
| 1775083200 | 145.25 | 0.02 | 0.01 | 146.27 | 147.28 | 145.16999 | 2425617 |
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.
