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 | -2.39 | -1.40101998945 | 170.59 | 173.38 | 166.33 | 269723 | 170.11463704 | CS |
| 4 | 10.84 | 6.88866293848 | 157.36 | 175 | 155.78 | 355710 | 166.37479648 | CS |
| 12 | 2.85 | 1.72361657091 | 165.35 | 178.755 | 155.78 | 325427 | 167.31859159 | CS |
| 26 | -3.8 | -2.20930232558 | 172 | 208.92 | 155.78 | 266697 | 173.4793741 | CS |
| 52 | -7 | -3.99543378995 | 175.2 | 208.92 | 151.105 | 250633 | 170.49541219 | CS |
| 156 | 0.43 | 0.256303272337 | 167.77 | 208.92 | 127.86 | 192559 | 169.95531112 | CS |
| 260 | 3.07 | 1.85914128263 | 165.13 | 208.92 | 108.75 | 158323 | 161.07807603 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 167.41 | -2.93 | -1.72 | 168.37 | 168.57 | 166.33 | 336442 |
| 1783464000 | 170.34 | -1.85 | -1.07 | 170.28 | 173.38 | 168.44 | 257301 |
| 1783377600 | 172.19 | 0.71 | 0.41 | 171.35 | 173.11 | 170.1 | 266990 |
| 1783032000 | 171.48 | 1.2 | 0.70 | 170.59 | 171.5934 | 168.3701 | 218159 |
| 1782945600 | 170.28 | -4.3 | -2.46 | 174.55 | 175 | 169.4159 | 355068 |
| 1782859200 | 174.58 | 2.52 | 1.46 | 172.51 | 174.97 | 171.32 | 336249 |
| 1782772800 | 172.06 | 1.6 | 0.94 | 170.3 | 173.47 | 168.99 | 465501 |
| 1782513600 | 170.46 | 2.84 | 1.69 | 167.08 | 170.46 | 165.91999 | 478839 |
| 1782427200 | 167.62 | 2.33 | 1.41 | 165.91999 | 169.22 | 165.38 | 316741 |
| 1782340800 | 165.29 | 2.63 | 1.62 | 163.63999 | 168.89 | 163.63999 | 247240 |
| 1782254400 | 162.66 | -1.29 | -0.79 | 163.25 | 165.84 | 162.43 | 287844 |
| 1782168000 | 163.94999 | -0.44 | -0.27 | 164.3 | 165.715 | 163.03 | 299064 |
| 1781822400 | 164.38999 | 4.19 | 2.62 | 162.16 | 164.9776 | 161.05 | 824214 |
| 1781736000 | 160.19999 | -2.34 | -1.44 | 161.03 | 164.72 | 159.05 | 341087 |
| 1781649600 | 162.54 | 0.06 | 0.04 | 163.3 | 165.41 | 162.01 | 294218 |
| 1781563200 | 162.47999 | 2.59 | 1.62 | 161.08 | 163.91 | 160.21 | 343769 |
| 1781304000 | 159.88999 | 0.4 | 0.25 | 161.36 | 161.4 | 159.01 | 370555 |
| 1781217600 | 159.49 | 3.21 | 2.05 | 157.36 | 159.86 | 155.78 | 363507 |
| 1781131200 | 156.28 | -4.49 | -2.79 | 160.66999 | 161.71 | 156.27 | 528630 |
| 1781044800 | 160.77 | 1.83 | 1.15 | 160.84 | 163.08 | 158.72 | 411143 |
| 1780958400 | 158.94 | -2.36 | -1.46 | 161.27 | 162.82 | 158.32 | 337141 |
| 1780699200 | 161.3 | -0.21 | -0.13 | 161.51 | 161.91999 | 159.85 | 281881 |
| 1780612800 | 161.51 | -3.08 | -1.87 | 165.72 | 166.04 | 161.28 | 274593 |
| 1780526400 | 164.59 | 1.32 | 0.81 | 162.61 | 165.41999 | 161.13 | 400347 |
| 1780440000 | 163.27 | 0.14 | 0.09 | 163.25 | 165.85 | 162.59 | 217203 |
| 1780353600 | 163.13 | -2.67 | -1.61 | 163.85 | 164.65 | 161.125 | 390924 |
| 1780094400 | 165.8 | -4.41 | -2.59 | 168.89 | 170.195 | 165.07 | 456104 |
| 1780008000 | 170.21 | -1.49 | -0.87 | 170.98 | 171.83 | 168.23 | 431146 |
| 1779921600 | 171.7 | -1.53 | -0.88 | 174.68 | 175.68 | 169.87 | 556052 |
| 1779835200 | 173.23 | 2.28 | 1.33 | 171.75 | 174.005 | 169.68 | 313087 |
| 1779489600 | 170.95 | 2.4 | 1.42 | 168.99 | 171.09 | 166.81 | 194365 |
| 1779403200 | 168.55 | -0.41 | -0.24 | 167.72 | 170.6 | 164.91 | 218228 |
| 1779316800 | 168.96 | 3.85 | 2.33 | 165.5 | 169.87 | 164.475 | 223333 |
| 1779230400 | 165.11 | -4.41 | -2.60 | 168.98 | 168.98 | 165.09 | 193468 |
| 1779144000 | 169.52 | -1.72 | -1.00 | 172.27 | 173.34 | 169.05 | 213229 |
| 1778884800 | 171.24 | -3.45 | -1.97 | 172.77 | 174.005 | 170.98 | 377871 |
| 1778798400 | 174.69 | 2.21 | 1.28 | 174.85 | 177.43 | 172.11 | 361101 |
| 1778712000 | 172.48 | 2.93 | 1.73 | 169.36 | 173.945 | 168.485 | 478676 |
| 1778625600 | 169.55 | 0.98 | 0.58 | 168.72 | 169.74 | 165.8401 | 308076 |
| 1778539200 | 168.57 | -1.37 | -0.81 | 169.8 | 171.24 | 167.975 | 240026 |
| 1778280000 | 169.94 | -1.96 | -1.14 | 173.62 | 173.62 | 169.23 | 221439 |
| 1778193600 | 171.9 | -2.07 | -1.19 | 175.79 | 178.755 | 171.29 | 420882 |
| 1778107200 | 173.97 | 5.1 | 3.02 | 171.59 | 174.98 | 168.82 | 445433 |
| 1778020800 | 168.87 | 3.61 | 2.18 | 170.17 | 175.9 | 168.51 | 492940 |
| 1777934400 | 165.26 | -0.53 | -0.32 | 166.66999 | 168.42 | 164.37 | 196643 |
| 1777675200 | 165.79 | -0.6 | -0.36 | 166.79 | 167.19999 | 165.04 | 201315 |
| 1777588800 | 166.38999 | 2.26 | 1.38 | 164.21 | 167.61 | 164.185 | 250769 |
| 1777502400 | 164.13 | -3.13 | -1.87 | 167.54 | 169.26 | 163.83 | 247620 |
| 1777416000 | 167.26 | -3.69 | -2.16 | 171.48 | 172.22 | 166.65 | 335939 |
| 1777329600 | 170.95 | 1.1 | 0.65 | 170.08 | 171.995 | 169.09 | 198827 |
| 1777070400 | 169.85 | -2.46 | -1.43 | 171.06 | 172.64 | 168.88 | 195788 |
| 1776984000 | 172.31 | 2.21 | 1.30 | 169.2 | 173.11 | 169.2 | 146291 |
| 1776897600 | 170.1 | -1.71 | -1.00 | 174.04 | 174.04 | 169.805 | 148395 |
| 1776811200 | 171.81 | -1.69 | -0.97 | 173.49 | 176.01 | 170.9 | 143052 |
| 1776724800 | 173.5 | 0.29 | 0.17 | 171.04 | 174.75 | 171.04 | 279184 |
| 1776465600 | 173.21 | 8.04 | 4.87 | 167.65 | 174.64 | 166.18 | 374535 |
| 1776379200 | 165.16999 | -0.72 | -0.43 | 165.35 | 167.65 | 162.82 | 440850 |
| 1776292800 | 165.88999 | -5.68 | -3.31 | 171.35 | 172.25 | 165.78 | 248068 |
| 1776206400 | 171.57 | -0.9 | -0.52 | 172.85 | 174.79 | 171.55 | 268958 |
| 1776120000 | 172.47 | 0.24 | 0.14 | 171.83 | 172.59 | 169.83 | 194350 |
| 1775860800 | 172.23 | 0.81 | 0.47 | 171.85 | 173.64 | 170.57 | 135131 |
| 1775774400 | 171.42 | 0.09 | 0.05 | 169.6 | 172.57 | 168.535 | 219746 |
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.
