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 | -3.65 | -2.52595155709 | 144.5 | 149.07 | 137.545 | 38313340 | 142.46730597 | CS |
| 4 | -44.16 | -23.8689800551 | 185.01 | 195.32 | 137.545 | 33249345 | 155.76528565 | CS |
| 12 | -42.06 | -22.9949155322 | 182.91 | 250.25 | 137.545 | 28588573 | 180.1515742 | CS |
| 26 | -56.75 | -28.7196356275 | 197.6 | 250.25 | 134.57 | 28631010 | 168.26693778 | CS |
| 52 | -98.66 | -41.1924345539 | 239.51 | 345.72 | 134.57 | 25495630 | 204.45177829 | CS |
| 156 | 26.22 | 22.8735933002 | 114.63 | 345.72 | 99.26 | 14880490 | 178.4622372 | CS |
| 260 | 53.33 | 60.9346435101 | 87.52 | 345.72 | 60.78 | 12473749 | 152.16688565 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 140.63999 | -3.58 | -2.48 | 145.71 | 145.71 | 139.26 | 29775648 |
| 1783636800 | 144.22 | 3.73 | 2.65 | 141.41 | 149.07 | 140.94 | 35151079 |
| 1783550400 | 140.49 | -1.11 | -0.78 | 138.94999 | 141.84 | 137.54499 | 34386166 |
| 1783464000 | 141.6 | -2.16 | -1.50 | 143.57 | 145.56 | 137.55 | 47146498 |
| 1783377600 | 143.76 | 3.49 | 2.49 | 144.5 | 145.6222 | 141.16 | 36569616 |
| 1783032000 | 140.27 | -2.23 | -1.56 | 143.51 | 147.06 | 138.8272 | 44853446 |
| 1782945600 | 142.5 | -4.05 | -2.76 | 144.47999 | 147.55 | 142.5 | 45908973 |
| 1782859200 | 146.55 | -1.21 | -0.82 | 147.43 | 149.93 | 144.47999 | 35872737 |
| 1782772800 | 147.76 | -0.77 | -0.52 | 153.81 | 154.5 | 145.19999 | 34279032 |
| 1782513600 | 148.53 | -3.93 | -2.58 | 149.845 | 153.54 | 148 | 36433674 |
| 1782427200 | 152.46 | -5.07 | -3.22 | 157.84 | 157.84 | 150.36 | 36881373 |
| 1782340800 | 157.53 | -7.63 | -4.62 | 162.63 | 165.75 | 155.35 | 38234688 |
| 1782254400 | 165.16 | -9.91 | -5.66 | 170.19 | 174.33 | 164.61 | 35126532 |
| 1782168000 | 175.07 | -9.22 | -5.00 | 182.03 | 184.58 | 174.4 | 22950449 |
| 1781822400 | 184.29 | 0.76 | 0.41 | 183.08 | 187.99 | 177.7 | 31352631 |
| 1781736000 | 183.53 | -4.8 | -2.55 | 186 | 190.19 | 182.58 | 16587133 |
| 1781649600 | 188.33 | -4.31 | -2.24 | 191 | 195.32 | 187.66 | 16975323 |
| 1781563200 | 192.64 | 8.51 | 4.62 | 187.13 | 195.32 | 186.2134 | 20249679 |
| 1781304000 | 184.13 | 0.03 | 0.02 | 185.01 | 185.58 | 179 | 29529178 |
| 1781217600 | 184.1 | -17.16 | -8.53 | 179.67 | 184.77 | 175.28 | 63588651 |
| 1781131200 | 201.26 | -4.55 | -2.21 | 198.77 | 212.4799 | 198.18 | 44136595 |
| 1781044800 | 205.81 | -6.01 | -2.84 | 214.5 | 220.5 | 197.7901 | 26001696 |
| 1780958400 | 211.82 | -1.86 | -0.87 | 217.75 | 219.06 | 209.331 | 17212484 |
| 1780699200 | 213.68 | -22.66 | -9.59 | 229.45 | 231.44 | 209.45005 | 28946992 |
| 1780612800 | 236.34 | 6.01 | 2.61 | 226.03 | 238.95 | 224 | 19960893 |
| 1780526400 | 230.33 | -14.25 | -5.83 | 240.48 | 240.51 | 227.605 | 23230812 |
| 1780440000 | 244.58 | -3.57 | -1.44 | 242.58 | 249 | 238.84 | 30231142 |
| 1780353600 | 248.15 | 22.37 | 9.91 | 230.5 | 250.25 | 224.6 | 48494666 |
| 1780094400 | 225.78 | 22.08 | 10.84 | 209.3 | 226.29 | 208.01 | 41001210 |
| 1780008000 | 203.7 | 12.74 | 6.67 | 193.93 | 205 | 193.3772 | 25024803 |
| 1779921600 | 190.96 | -2.1 | -1.09 | 191.57 | 192.14 | 187.9161 | 12105074 |
| 1779835200 | 193.06 | 0.98 | 0.51 | 193.3 | 195.2 | 190.56 | 12848869 |
| 1779489600 | 192.08 | 2.31 | 1.22 | 191.41 | 197 | 191.1 | 10859826 |
| 1779403200 | 189.77 | 1.61 | 0.86 | 189.01 | 192.82 | 187.2 | 12100717 |
| 1779316800 | 188.16 | 6.7 | 3.69 | 180.17 | 188.22 | 178.8 | 16486288 |
| 1779230400 | 181.46 | -5.15 | -2.76 | 185.87 | 188.7248 | 180.93 | 16695377 |
| 1779144000 | 186.61 | -6.34 | -3.29 | 190 | 190.76 | 183.27 | 19088512 |
| 1778884800 | 192.95 | -2.66 | -1.36 | 190.43 | 196.43 | 188.9 | 15686812 |
| 1778798400 | 195.61 | 5.85 | 3.08 | 188.18 | 200.709 | 185.45 | 22520078 |
| 1778712000 | 189.76 | 2.93 | 1.57 | 189.03 | 191.57 | 185.06 | 15764384 |
| 1778625600 | 186.83 | -7.01 | -3.62 | 192.49 | 192.92 | 180.8701 | 22108135 |
| 1778539200 | 193.84 | -2.11 | -1.08 | 192.25 | 195.6822 | 190.6 | 16878288 |
| 1778280000 | 195.95 | 1.36 | 0.70 | 192.58 | 198 | 190.21 | 21122694 |
| 1778193600 | 194.59 | 0.56 | 0.29 | 198.5 | 200.15 | 190.8 | 31657787 |
| 1778107200 | 194.03 | 8.68 | 4.68 | 186.07 | 194.29 | 182.67 | 27610262 |
| 1778020800 | 185.35 | 5.06 | 2.81 | 181.81 | 186.52 | 179 | 23360743 |
| 1777934400 | 180.29 | 8.46 | 4.92 | 176.02 | 183.5 | 174.26 | 33499465 |
| 1777675200 | 171.83 | 10.44 | 6.47 | 166.16 | 174.3 | 166.15 | 26297849 |
| 1777588800 | 161.38999 | -2.44 | -1.49 | 162.02 | 165.18 | 160.33 | 21008154 |
| 1777502400 | 163.83 | -2.13 | -1.28 | 164.04 | 164.76 | 160.65 | 20515260 |
| 1777416000 | 165.96 | -7 | -4.05 | 162.16 | 168.6999 | 162.05 | 33697552 |
| 1777329600 | 172.96 | -0.32 | -0.18 | 172.67 | 173.55 | 167.9 | 21576310 |
| 1777070400 | 173.28 | -3 | -1.70 | 180.15 | 180.71 | 168.8 | 33187533 |
| 1776984000 | 176.28 | -11.22 | -5.98 | 180.4 | 181.89 | 174.08 | 36987444 |
| 1776897600 | 187.5 | 6.33 | 3.49 | 186.18 | 189.18 | 182.8 | 32411540 |
| 1776811200 | 181.17 | 3.59 | 2.02 | 178.33 | 185.34 | 176.0123 | 39538532 |
| 1776724800 | 177.58 | 2.52 | 1.44 | 176.81 | 177.76 | 173.51 | 22267265 |
| 1776465600 | 175.06 | -3.28 | -1.84 | 182.91 | 184.5 | 173.36 | 45349745 |
| 1776379200 | 178.34 | 8.53 | 5.02 | 176.42 | 180.27 | 173.8 | 46982820 |
| 1776292800 | 169.81 | 6.81 | 4.18 | 166.88999 | 172.56 | 166.21 | 42928071 |
| 1776206400 | 163 | 7.38 | 4.74 | 167.66 | 169.4 | 161.56 | 59677579 |
| 1776120000 | 155.62 | 17.53 | 12.69 | 139.65 | 155.91 | 139.65 | 49567883 |
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.
