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 | 0.31 | 0.24923621161 | 124.38 | 126.7 | 122 | 73162 | 124.07254051 | CS |
| 4 | -6.58 | -5.01256951322 | 131.27 | 133.37 | 121.565 | 111913 | 126.57779616 | CS |
| 12 | -18.31 | -12.8041958042 | 143 | 149.74 | 121.565 | 117107 | 132.38303593 | CS |
| 26 | 6.79 | 5.75911789652 | 117.9 | 149.855 | 116.78 | 102385 | 132.24201901 | CS |
| 52 | 18.81 | 17.7653947866 | 105.88 | 149.855 | 91.28 | 83958 | 121.65823806 | CS |
| 156 | 47.9 | 62.3779137909 | 76.79 | 149.855 | 69.58 | 54525 | 103.49983847 | CS |
| 260 | 24.43 | 24.3666467185 | 100.26 | 149.855 | 59.99 | 44928 | 95.93235825 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 124.69 | -0.29 | -0.23 | 125 | 125.42 | 123.97 | 121968 |
| 1783636800 | 124.98 | 1.7 | 1.38 | 123.35 | 125.005 | 123.11 | 72595 |
| 1783550400 | 123.28 | -0.95 | -0.76 | 123 | 126.7 | 122.94 | 118802 |
| 1783464000 | 124.23 | -0.27 | -0.22 | 125 | 125.15 | 122 | 55561 |
| 1783377600 | 124.5 | 1.29 | 1.05 | 124.38 | 125.02 | 122.84 | 45688 |
| 1783032000 | 123.21 | -0.15 | -0.12 | 123.96 | 127.7499 | 121.565 | 93241 |
| 1782945600 | 123.36 | -1.63 | -1.30 | 125.62 | 126.41 | 122.88 | 93242 |
| 1782859200 | 124.99 | 0.85 | 0.68 | 125.2 | 125.505 | 123.1 | 92048 |
| 1782772800 | 124.14 | -0.86 | -0.69 | 125 | 125.255 | 122.36 | 124166 |
| 1782513600 | 125 | 1.28 | 1.03 | 123.15 | 125.53 | 122.45 | 238881 |
| 1782427200 | 123.72 | -2.27 | -1.80 | 127.39 | 127.83 | 122.6001 | 89739 |
| 1782340800 | 125.99 | -0.89 | -0.70 | 127.42 | 129.315 | 125.965 | 80874 |
| 1782254400 | 126.88 | -1.21 | -0.94 | 126.83 | 127.69 | 123.64 | 120215 |
| 1782168000 | 128.09 | -3.75 | -2.84 | 130.72 | 131.505 | 127.6 | 98895 |
| 1781822400 | 131.84 | 2.37 | 1.83 | 130.24 | 131.88999 | 128.78 | 240348 |
| 1781736000 | 129.47 | 1.39 | 1.09 | 128.09 | 130.3 | 127.66 | 91635 |
| 1781649600 | 128.08 | -0.03 | -0.02 | 129.16999 | 133.37 | 126.985 | 136056 |
| 1781563200 | 128.11 | -1.73 | -1.33 | 130.13 | 130.13 | 124.66 | 97557 |
| 1781304000 | 129.84 | -0.15 | -0.12 | 131.27 | 131.27 | 127.885 | 124891 |
| 1781217600 | 129.99 | 0.95 | 0.74 | 130.11 | 132.735 | 129.16999 | 165100 |
| 1781131200 | 129.04 | -1.98 | -1.51 | 132 | 132.51 | 128.955 | 156081 |
| 1781044800 | 131.02 | 0.96 | 0.74 | 130.91999 | 133.25 | 127.06 | 122468 |
| 1780958400 | 130.06 | -2.55 | -1.92 | 133.47999 | 135.24 | 128.59 | 218408 |
| 1780699200 | 132.61 | 1.57 | 1.20 | 131.33 | 134.975 | 130.52 | 291302 |
| 1780612800 | 131.04 | 2.7 | 2.10 | 130.03 | 132.26499 | 127.56 | 142952 |
| 1780526400 | 128.34 | -0.01 | -0.01 | 127.95 | 130.19999 | 126.65 | 195044 |
| 1780440000 | 128.35 | 0.51 | 0.40 | 127.32 | 129.85 | 126.155 | 167277 |
| 1780353600 | 127.84 | 1.27 | 1.00 | 124.72 | 129.715 | 124.72 | 149720 |
| 1780094400 | 126.57 | -5.43 | -4.11 | 130.93 | 131.61 | 125.66 | 240791 |
| 1780008000 | 132 | 1.35 | 1.03 | 131.93 | 133.3 | 129.285 | 148354 |
| 1779921600 | 130.65 | -3.76 | -2.80 | 135.91999 | 139.3167 | 128.86 | 140147 |
| 1779835200 | 134.41 | 2.79 | 2.12 | 133.72 | 136.38999 | 130.69999 | 110815 |
| 1779489600 | 131.62 | 2.85 | 2.21 | 128.83 | 133.975 | 125.57 | 86703 |
| 1779403200 | 128.77 | -14.63 | -10.20 | 141.26 | 141.38 | 127.56 | 136969 |
| 1779316800 | 143.4 | 1.05 | 0.74 | 143.36 | 144.63 | 140.01 | 144745 |
| 1779230400 | 142.35 | -1.49 | -1.04 | 141.82 | 145 | 139.57 | 103249 |
| 1779144000 | 143.84 | 5.86 | 4.25 | 139 | 144.97 | 138.1 | 140556 |
| 1778884800 | 137.97999 | -1.29 | -0.93 | 136.86 | 141.29 | 134.91 | 107201 |
| 1778798400 | 139.27 | 0.98 | 0.71 | 138.5 | 139.665 | 137.18 | 47454 |
| 1778712000 | 138.29 | 2.46 | 1.81 | 136.51 | 138.29 | 133.8 | 72674 |
| 1778625600 | 135.83 | -4.96 | -3.52 | 140.58 | 140.58 | 129.15 | 84235 |
| 1778539200 | 140.79 | -1.69 | -1.19 | 142.34 | 145.215 | 140.07 | 119557 |
| 1778280000 | 142.47999 | 5.03 | 3.66 | 137.44999 | 142.85499 | 136.02 | 98513 |
| 1778193600 | 137.44999 | -1.7 | -1.22 | 140 | 140.55 | 135.43 | 41953 |
| 1778107200 | 139.15 | -1.44 | -1.02 | 142.69999 | 142.79 | 138.34 | 48180 |
| 1778020800 | 140.59 | 8.03 | 6.06 | 134.44999 | 141.7425 | 130.46 | 78005 |
| 1777934400 | 132.56 | -9.12 | -6.44 | 141.21 | 141.21 | 122.905 | 175845 |
| 1777675200 | 141.68 | 1.84 | 1.32 | 140.16999 | 141.68 | 137 | 47139 |
| 1777588800 | 139.84 | -0.41 | -0.29 | 139.11 | 143.69999 | 139.11 | 93330 |
| 1777502400 | 140.25 | -6.29 | -4.29 | 145.75 | 146.5 | 139.08009 | 122328 |
| 1777416000 | 146.54 | 0.97 | 0.67 | 146.83 | 147.385 | 144.465 | 133656 |
| 1777329600 | 145.57 | 2.41 | 1.68 | 143.66 | 149.74 | 143.2037 | 72653 |
| 1777070400 | 143.16 | 3.25 | 2.32 | 139.18 | 143.44999 | 135.33 | 81842 |
| 1776984000 | 139.91 | 1.78 | 1.29 | 139.19999 | 140.49 | 137.97999 | 74228 |
| 1776897600 | 138.13 | 1.88 | 1.38 | 137.93 | 139.38 | 136.8 | 93610 |
| 1776811200 | 136.25 | -3.98 | -2.84 | 139.87 | 141.63 | 133.65 | 77513 |
| 1776724800 | 140.22999 | -3.49 | -2.43 | 143.65 | 144 | 139.76 | 57135 |
| 1776465600 | 143.72 | 2.99 | 2.12 | 143 | 146.49 | 142.025 | 72926 |
| 1776379200 | 140.72999 | -1.95 | -1.37 | 141.85 | 143.35 | 138.93 | 62383 |
| 1776292800 | 142.68 | -1.76 | -1.22 | 143.75 | 144.37 | 141.03 | 34671 |
| 1776206400 | 144.44 | 0.49 | 0.34 | 143.88999 | 146.255 | 143.33 | 48445 |
| 1776120000 | 143.94999 | 3.11 | 2.21 | 140.08 | 143.94999 | 140.08 | 55664 |
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.
