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 | 2.27 | 1.57562296106 | 144.07 | 146.4 | 138.135 | 591833 | 142.1545628 | CS |
| 4 | 11.18 | 8.27167801125 | 135.16 | 155.56 | 133.36 | 679905 | 143.44283537 | CS |
| 12 | -0.2 | -0.136481506756 | 146.54 | 159.84 | 116.77 | 729027 | 137.63840315 | CS |
| 26 | -3.1 | -2.0744111349 | 149.44 | 180.49 | 116.77 | 749460 | 148.02725801 | CS |
| 52 | 20.46 | 16.2535748332 | 125.88 | 180.49 | 116.77 | 720270 | 139.82651316 | CS |
| 156 | 59.34 | 68.2068965517 | 87 | 180.49 | 76.82 | 636095 | 117.06928539 | CS |
| 260 | 24.33 | 19.9409884436 | 122.01 | 180.49 | 69.3005 | 598434 | 109.25710124 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 146.34 | 3.57 | 2.50 | 143.16999 | 147.49 | 142.85 | 709827 |
| 1783636800 | 142.77 | 2.83 | 2.02 | 139.13999 | 144.27 | 139.13999 | 632905 |
| 1783550400 | 139.94 | -1.89 | -1.33 | 139.6 | 141.529 | 138.135 | 592564 |
| 1783464000 | 141.83 | -2.39 | -1.66 | 142.94999 | 144.19 | 139.6 | 600706 |
| 1783377600 | 144.22 | 1.52 | 1.07 | 144.07 | 145.43 | 142.165 | 541156 |
| 1783032000 | 142.69999 | -2.02 | -1.40 | 146.94999 | 148.68 | 140.52 | 836028 |
| 1782945600 | 144.72 | -8.76 | -5.71 | 151.77 | 152.55 | 144.63 | 1075510 |
| 1782859200 | 153.47999 | -0.16 | -0.10 | 154.19 | 155.56 | 153.085 | 625102 |
| 1782772800 | 153.63999 | 2.04 | 1.35 | 148.85 | 154 | 148 | 623036 |
| 1782513600 | 151.6 | 0.61 | 0.40 | 149.41999 | 151.96 | 148.44 | 1061623 |
| 1782427200 | 150.99 | 7.64 | 5.33 | 145.09 | 151.38999 | 144.305 | 450397 |
| 1782340800 | 143.35 | 3.83 | 2.75 | 140.04 | 144.88999 | 139.53 | 463177 |
| 1782254400 | 139.52 | -2.78 | -1.95 | 139.15 | 142.93 | 137.585 | 669850 |
| 1782168000 | 142.3 | 2.76 | 1.98 | 138.54 | 142.84 | 138.02 | 824050 |
| 1781822400 | 139.54 | 1.79 | 1.30 | 139.78 | 142.29 | 139.49 | 834855 |
| 1781736000 | 137.75 | -0.35 | -0.25 | 138.11 | 143.01 | 135.81 | 808781 |
| 1781649600 | 138.1 | 1.45 | 1.06 | 137.16 | 138.72 | 136.41999 | 576848 |
| 1781563200 | 136.65 | 1.6 | 1.18 | 137.94 | 139.43 | 136.53 | 443311 |
| 1781304000 | 135.05 | 1.09 | 0.81 | 135.16 | 136 | 133.36 | 576599 |
| 1781217600 | 133.96 | 7.01 | 5.52 | 129.47999 | 134.87 | 128.225 | 445789 |
| 1781131200 | 126.95 | -5.67 | -4.28 | 132.09 | 133.79 | 126.93 | 786293 |
| 1781044800 | 132.62 | 1.23 | 0.94 | 132.59 | 135.66999 | 129.68 | 786975 |
| 1780958400 | 131.38999 | 0.86 | 0.66 | 131.41999 | 133.07 | 130.055 | 477528 |
| 1780699200 | 130.53 | -2.6 | -1.95 | 132.1 | 133.91 | 130.5 | 436835 |
| 1780612800 | 133.13 | -0.92 | -0.69 | 135 | 135.43 | 132.52 | 695775 |
| 1780526400 | 134.05 | 2.24 | 1.70 | 131.62 | 134.79 | 131.195 | 607984 |
| 1780440000 | 131.81 | 5.66 | 4.49 | 127.3 | 132.04499 | 126.6 | 1129390 |
| 1780353600 | 126.15 | -3.85 | -2.96 | 126.86 | 128.005 | 123.19 | 551023 |
| 1780094400 | 130 | 0.35 | 0.27 | 128.74 | 130.6 | 128.08 | 821280 |
| 1780008000 | 129.65 | 0.16 | 0.12 | 127.55 | 131.68 | 126.25 | 1069256 |
| 1779921600 | 129.49 | 0.07 | 0.05 | 129.85 | 130.82 | 128.72389 | 527678 |
| 1779835200 | 129.41999 | 0.91 | 0.71 | 129.56 | 130.63999 | 128.15 | 431961 |
| 1779489600 | 128.51 | 1.39 | 1.09 | 128.54 | 129.44999 | 126.475 | 625044 |
| 1779403200 | 127.12 | 1.32 | 1.05 | 124 | 128.975 | 122.47 | 1144841 |
| 1779316800 | 125.8 | 6.69 | 5.62 | 120.11 | 126.56 | 119.05 | 1227011 |
| 1779230400 | 119.11 | -2.84 | -2.33 | 120.68 | 121.265 | 116.77 | 985890 |
| 1779144000 | 121.95 | 1.56 | 1.30 | 121.18 | 123.33 | 120.32 | 1124175 |
| 1778884800 | 120.39 | -5.73 | -4.54 | 124.9 | 124.9 | 119.35 | 1020090 |
| 1778798400 | 126.12 | 0.81 | 0.65 | 126.7 | 130 | 125.6 | 1130173 |
| 1778712000 | 125.31 | -6.01 | -4.58 | 130.8 | 132.305 | 125.27 | 1195673 |
| 1778625600 | 131.32 | -2.71 | -2.02 | 133.86 | 134.88 | 129.59 | 976136 |
| 1778539200 | 134.03 | -3.94 | -2.86 | 136.49 | 140.88 | 134.03 | 1348747 |
| 1778280000 | 137.97 | -15.09 | -9.86 | 139.66999 | 140.81 | 131.44 | 1937639 |
| 1778193600 | 153.06 | -3.65 | -2.33 | 156.91999 | 157.815 | 152.19999 | 802575 |
| 1778107200 | 156.71 | 3.44 | 2.24 | 156.88 | 159.84 | 155.19 | 903857 |
| 1778020800 | 153.27 | 3.4 | 2.27 | 151.84 | 155.28 | 151.32 | 490718 |
| 1777934400 | 149.87 | -5.42 | -3.49 | 153.85 | 154.475 | 149.52 | 420363 |
| 1777675200 | 155.29 | -1.01 | -0.65 | 155.66999 | 157.97999 | 153.97 | 537240 |
| 1777588800 | 156.3 | 8.93 | 6.06 | 150.09 | 158.97999 | 150.09 | 706912 |
| 1777502400 | 147.37 | -2.28 | -1.52 | 149.85 | 150.43 | 145.97999 | 357546 |
| 1777416000 | 149.65 | -1.06 | -0.70 | 150.55 | 151.33 | 148.09 | 307657 |
| 1777329600 | 150.71 | 0.38 | 0.25 | 151.13999 | 153.83 | 149.35 | 356189 |
| 1777070400 | 150.33 | -2.75 | -1.80 | 152.47 | 154.91999 | 149.78 | 421035 |
| 1776984000 | 153.08 | 4.68 | 3.15 | 150.04 | 155.73339 | 150.04 | 554290 |
| 1776897600 | 148.4 | -1.71 | -1.14 | 152.07 | 152.6595 | 147.76 | 352133 |
| 1776811200 | 150.11 | -1.69 | -1.11 | 151.8 | 154.63 | 148.94999 | 420469 |
| 1776724800 | 151.8 | 3.93 | 2.66 | 146.91 | 152.08 | 145 | 429063 |
| 1776465600 | 147.87 | 4.09 | 2.84 | 146.54 | 151.08 | 144.905 | 773479 |
| 1776379200 | 143.78 | 3.57 | 2.55 | 142 | 145.72999 | 139.46 | 666816 |
| 1776292800 | 140.21 | -10.83 | -7.17 | 150.9 | 151 | 139.43 | 1086314 |
| 1776206400 | 151.04 | -0.7 | -0.46 | 151.88 | 152.78 | 149.625 | 543302 |
| 1776120000 | 151.74 | -0.05 | -0.03 | 150.09 | 151.87 | 148 | 463837 |
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.
