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 | -8.17 | -5.23214857509 | 156.15 | 159.04 | 144.96 | 2572982 | 152.39424188 | CS |
| 4 | -6.83 | -4.41185969899 | 154.81 | 160.45 | 143.11 | 2849446 | 153.23540593 | CS |
| 12 | -2.98 | -1.97403285639 | 150.96 | 160.45 | 130.54 | 2953601 | 146.55292722 | CS |
| 26 | -24.77 | -14.3386396527 | 172.75 | 177.64 | 130.54 | 2747738 | 154.03855545 | CS |
| 52 | -24.94 | -14.4228544992 | 172.92 | 221.11 | 130.54 | 2646000 | 167.23460399 | CS |
| 156 | 72.37 | 95.7148525327 | 75.61 | 221.11 | 73.175 | 3723646 | 126.39200683 | CS |
| 260 | 97.25 | 191.70116302 | 50.73 | 221.11 | 15.26 | 5260241 | 80.02822572 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 147.97999 | 1.68 | 1.15 | 147.11 | 149.66 | 145.9 | 2421692 |
| 1740613200 | 146.3 | -4.29 | -2.85 | 151.24 | 151.24 | 144.96 | 2280560 |
| 1740526800 | 150.59 | -2.11 | -1.38 | 153.13 | 154.66 | 149.31 | 2435666 |
| 1740440400 | 152.69999 | -1.04 | -0.68 | 153.74 | 154.88999 | 150.59 | 3688744 |
| 1740181200 | 153.74 | -4.53 | -2.86 | 157.32 | 158.38 | 153.49 | 1995715 |
| 1740094800 | 158.27 | 1.63 | 1.04 | 156.15 | 159.04 | 155 | 2464227 |
| 1740008400 | 156.63999 | -2.39 | -1.50 | 158 | 159.47 | 156.33 | 2549683 |
| 1739922000 | 159.03 | 2.97 | 1.90 | 156.15 | 160.44999 | 155.9527 | 2859084 |
| 1739576400 | 156.06 | 1.97 | 1.28 | 154.57 | 158.44999 | 154.57 | 2411863 |
| 1739490000 | 154.09 | 4.88 | 3.27 | 149 | 156.1094 | 146.88 | 3175318 |
| 1739403600 | 149.21 | -6.09 | -3.92 | 154.04 | 155.11 | 149.155 | 2510486 |
| 1739317200 | 155.3 | 1.52 | 0.99 | 155.27 | 157.03 | 152.13999 | 3666786 |
| 1739230800 | 153.78 | 3.66 | 2.44 | 151.15 | 155.66999 | 151.15 | 2221134 |
| 1738971600 | 150.12 | -1.81 | -1.19 | 152.6 | 152.685 | 150.03 | 2377402 |
| 1738885200 | 151.93 | -5.38 | -3.42 | 158 | 158.99 | 150.79 | 2389033 |
| 1738798800 | 157.31 | 0.4 | 0.25 | 155.81 | 158.47999 | 154.7601 | 3314037 |
| 1738712400 | 156.91 | 9.91 | 6.74 | 148 | 157.44999 | 145 | 5832548 |
| 1738626000 | 147 | 1.29 | 0.89 | 145.15 | 148.60499 | 143.11 | 3175693 |
| 1738366800 | 145.71 | -4.25 | -2.83 | 150.18 | 150.18 | 145.22999 | 2715620 |
| 1738280400 | 149.96 | -1.43 | -0.94 | 154.81 | 155.04499 | 148.35 | 2075870 |
| 1738194000 | 151.38999 | 0.75 | 0.50 | 150.5 | 153.09 | 150.07 | 1785408 |
| 1738107600 | 150.63999 | -1.96 | -1.28 | 152.6 | 153.05 | 149.19999 | 2199469 |
| 1738021200 | 152.6 | 0.99 | 0.65 | 153.11 | 154.85 | 150.9 | 2284558 |
| 1737762000 | 151.61 | 4 | 2.71 | 153.87 | 155.72 | 151.18 | 4314888 |
| 1737675600 | 147.61 | 0 | 0.00 | 147.61 | 147.61 | 147.61 | 0 |
| 1737589200 | 147.61 | -3.21 | -2.13 | 149.32 | 150.2567 | 147.41999 | 3249465 |
| 1737502800 | 150.82 | -1.88 | -1.23 | 152.25 | 152.69 | 149.47 | 2666035 |
| 1737157200 | 152.69999 | 1 | 0.66 | 151.5 | 153.54 | 149.9501 | 2479998 |
| 1737070800 | 151.69999 | -0.25 | -0.16 | 151 | 152.955 | 150.72 | 1862212 |
| 1736984400 | 151.94999 | 2.53 | 1.69 | 151.37 | 153.13 | 150.44 | 2455602 |
| 1736898000 | 149.41999 | 2.67 | 1.82 | 146.41999 | 150.13999 | 144.85 | 2510587 |
| 1736811600 | 146.75 | 4.48 | 3.15 | 143.35 | 151.26 | 142.78 | 3673309 |
| 1736552400 | 142.27 | -0.06 | -0.04 | 144.26 | 145.31 | 140.9103 | 3593070 |
| 1736379600 | 142.33 | 0.67 | 0.47 | 140 | 142.76 | 138.94 | 2691856 |
| 1736293200 | 141.66 | 1.13 | 0.80 | 141.65 | 143.03 | 140.51 | 3064836 |
| 1736206800 | 140.53 | -2.21 | -1.55 | 142.59 | 144.51 | 139.71 | 3515338 |
| 1735947600 | 142.74 | 1.25 | 0.88 | 142.05 | 143.01 | 140.84 | 2530746 |
| 1735861200 | 141.49 | 1.99 | 1.43 | 141 | 142.405 | 139.55 | 2586530 |
| 1735688400 | 139.5 | 3.9 | 2.88 | 135.85 | 139.75 | 135.69999 | 2181163 |
| 1735602000 | 135.6 | -0.07 | -0.05 | 135.57 | 137.16 | 134.52 | 2010943 |
| 1735342800 | 135.66999 | 0.28 | 0.21 | 135.19 | 137 | 133.9413 | 1770113 |
| 1735256400 | 135.38999 | 0.04 | 0.03 | 135.47 | 135.805 | 134.01 | 1566533 |
| 1735077840 | 135.35 | 1.37 | 1.02 | 133.82 | 135.35 | 132.719 | 1419549 |
| 1734997200 | 133.97999 | 0.6 | 0.45 | 133.6 | 134.54 | 131.88 | 3507952 |
| 1734738000 | 133.38 | 1.73 | 1.31 | 132 | 133.41999 | 130.54 | 11493686 |
| 1734651600 | 131.65 | -3.41 | -2.52 | 135.83 | 136.81 | 130.71 | 3896529 |
| 1734565200 | 135.06 | -2.93 | -2.12 | 137.52 | 138.2903 | 134.16 | 3978091 |
| 1734478800 | 137.99 | -0.2 | -0.14 | 137.36 | 140.11 | 136.4335 | 4074661 |
| 1734392400 | 138.19 | -7.37 | -5.06 | 144.32 | 145.01 | 137.8905 | 3564824 |
| 1734133200 | 145.56 | -0.72 | -0.49 | 146 | 146.435 | 144.35 | 2014632 |
| 1734046800 | 146.28 | -5.69 | -3.74 | 151.65 | 151.88999 | 146.18 | 2722777 |
| 1733960400 | 151.97 | 0.91 | 0.60 | 151.06 | 153.16999 | 149.61 | 2796177 |
| 1733874000 | 151.06 | -1.92 | -1.26 | 152.82 | 153.79 | 149.77 | 3430982 |
| 1733787600 | 152.97999 | 2.04 | 1.35 | 151.88999 | 155.75 | 151.52 | 2528584 |
| 1733528400 | 150.94 | 0.84 | 0.56 | 150.27 | 151.21 | 149.02 | 2684432 |
| 1733442000 | 150.1 | -0.3 | -0.20 | 150.96 | 151.5 | 148.13 | 2249453 |
| 1733355600 | 150.4 | -5.09 | -3.27 | 154.62 | 154.8999 | 149.08 | 2240909 |
| 1733269200 | 155.49 | -1.92 | -1.22 | 158 | 159.1 | 155.29499 | 2035764 |
| 1733182800 | 157.41 | 1.26 | 0.81 | 156.15 | 157.58 | 153.55 | 2263510 |
| 1732917840 | 156.15 | 0.79 | 0.51 | 155.72 | 156.55 | 154.22999 | 965505 |
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
