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 | -2.7 | -1.88205771644 | 143.46 | 148.5399 | 138.86 | 10796039 | 143.54606175 | CS |
| 4 | -5.62 | -3.83932231179 | 146.38 | 148.95 | 138.86 | 8555466 | 143.63178487 | CS |
| 12 | -15.14 | -9.71135343169 | 155.9 | 155.9 | 138.86 | 9544077 | 144.90547957 | CS |
| 26 | -5.155 | -3.53287873077 | 145.915 | 167.25 | 137.62 | 10375016 | 147.87775097 | CS |
| 52 | -26.01 | -15.5963302752 | 166.77 | 168.045 | 137.62 | 9165378 | 150.67011034 | CS |
| 156 | -5.35 | -3.66162480323 | 146.11 | 180.43 | 137.62 | 7593645 | 156.97897975 | CS |
| 260 | 7.33 | 5.49351720003 | 133.43 | 180.43 | 122.18 | 7394910 | 152.8257476 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780440000 | 140.82 | 0.54 | 0.38 | 140.28 | 141.115 | 139.03 | 10189485 |
| 1780353600 | 140.28 | -3.28 | -2.28 | 142.19 | 142.32 | 138.86 | 11112065 |
| 1780094400 | 143.56 | -2.35 | -1.61 | 145.52 | 145.635 | 143.19999 | 12381230 |
| 1780008000 | 145.91 | -1.58 | -1.07 | 146.69999 | 146.69999 | 145.0139 | 10224342 |
| 1779921600 | 147.49 | 4.53 | 3.17 | 143.46 | 148.53989 | 143.46 | 10073071 |
| 1779835200 | 142.96 | -1.48 | -1.02 | 144.19999 | 145.61 | 142.53 | 8189828 |
| 1779489600 | 144.44 | 1.04 | 0.73 | 143.87 | 144.63999 | 143.5324 | 4643964 |
| 1779403200 | 143.4 | 0.96 | 0.67 | 142.53 | 143.72 | 140.09 | 6322223 |
| 1779316800 | 142.44 | 1.14 | 0.81 | 141.44999 | 143.22 | 140.62 | 8396785 |
| 1779230400 | 141.3 | -1.09 | -0.77 | 142.47 | 143.705 | 140.85 | 8380414 |
| 1779144000 | 142.38999 | 0.82 | 0.58 | 142.1 | 144.43 | 141.63 | 7932027 |
| 1778884800 | 141.57 | -1.14 | -0.80 | 143.72 | 143.72 | 141.19999 | 7011381 |
| 1778798400 | 142.71 | 0.47 | 0.33 | 143.15 | 144.28 | 142.63 | 9659067 |
| 1778712000 | 142.24 | -1.67 | -1.16 | 143.15 | 144.66999 | 141.66 | 6710267 |
| 1778625600 | 143.91 | 0.55 | 0.38 | 144.35 | 145.85499 | 142.86 | 9070639 |
| 1778539200 | 143.36 | -3.06 | -2.09 | 145.79 | 146.19999 | 141.97 | 7518152 |
| 1778280000 | 146.41999 | 0.36 | 0.25 | 146.55 | 147.51499 | 146.21 | 5765730 |
| 1778193600 | 146.06 | -1.84 | -1.24 | 147.99 | 147.99 | 146.01499 | 9568273 |
| 1778107200 | 147.9 | 3 | 2.07 | 146.38 | 148.94999 | 145.94 | 9406125 |
| 1778020800 | 144.9 | 1.48 | 1.03 | 143.19 | 145.898 | 142.18 | 7672649 |
| 1777934400 | 143.41999 | -3.84 | -2.61 | 146.06 | 146.28 | 143.27 | 9663483 |
| 1777675200 | 147.26 | 0.17 | 0.12 | 147.63999 | 149.28 | 146.46 | 6838587 |
| 1777588800 | 147.09 | 0.63 | 0.43 | 147.15 | 147.7228 | 145.94999 | 9515192 |
| 1777502400 | 146.46 | -2.71 | -1.82 | 148.47999 | 148.75 | 145.88999 | 9024877 |
| 1777416000 | 149.16999 | 0.77 | 0.52 | 150.13999 | 151.185 | 148.43 | 7987621 |
| 1777329600 | 148.4 | 0.22 | 0.15 | 147.41999 | 149.69999 | 147.41999 | 9170507 |
| 1777070400 | 148.18 | 2.47 | 1.70 | 151.8 | 152.41999 | 147.62 | 13809234 |
| 1776984000 | 145.71 | 2.86 | 2.00 | 143.75 | 146.22999 | 143.395 | 11286390 |
| 1776897600 | 142.85 | 0.53 | 0.37 | 142.35 | 143.3 | 142.22 | 7260844 |
| 1776811200 | 142.32 | -2.17 | -1.50 | 144.66 | 144.66 | 142.32 | 11220145 |
| 1776724800 | 144.49 | -2.44 | -1.66 | 146.33 | 146.66 | 143.59 | 8045740 |
| 1776465600 | 146.93 | 3.82 | 2.67 | 143.41 | 147.59 | 143.16 | 10912050 |
| 1776379200 | 143.11 | -0.27 | -0.19 | 143.41999 | 144.29 | 142.66 | 6970270 |
| 1776292800 | 143.38 | -1 | -0.69 | 144.25 | 144.4031 | 142.26 | 7722593 |
| 1776206400 | 144.38 | 0.8 | 0.56 | 143.31 | 144.715 | 142.77 | 6643353 |
| 1776120000 | 143.58 | -1.58 | -1.09 | 145.4 | 145.4 | 142.63 | 7144487 |
| 1775860800 | 145.16 | -1.5 | -1.02 | 146.885 | 146.885 | 144.7624 | 9812702 |
| 1775774400 | 146.66 | 1.76 | 1.21 | 144.38999 | 146.94 | 143 | 6804591 |
| 1775688000 | 144.9 | 3.6 | 2.55 | 143.15 | 145.11 | 141.87 | 10455189 |
| 1775601600 | 141.3 | -1.47 | -1.03 | 142.5 | 142.77 | 140.74 | 7216032 |
| 1775515200 | 142.77 | -0.35 | -0.24 | 143.12 | 143.66999 | 141.91999 | 6850402 |
| 1775169600 | 143.12 | -0.97 | -0.67 | 143.96 | 144.21 | 142.58 | 4600133 |
| 1775083200 | 144.09 | -0.35 | -0.24 | 144.06 | 144.97 | 143.21 | 8082582 |
| 1774996800 | 144.44 | -0.28 | -0.19 | 144.82 | 144.91999 | 142.28 | 10308539 |
| 1774910400 | 144.72 | 2.01 | 1.41 | 143.04 | 145.57 | 142.57 | 11642420 |
| 1774651200 | 142.71 | 0.29 | 0.20 | 142.4 | 144.0796 | 142.01 | 11582313 |
| 1774564800 | 142.41999 | -1.5 | -1.04 | 143.685 | 144.57 | 142.235 | 6470205 |
| 1774478400 | 143.91999 | 0.76 | 0.53 | 143.74 | 144.1 | 142.225 | 8440522 |
| 1774392000 | 143.16 | -0.83 | -0.58 | 143.32 | 145.22999 | 142.2255 | 8589296 |
| 1774305600 | 143.99 | -0.29 | -0.20 | 146 | 146.15 | 143.47999 | 10344231 |
| 1774046400 | 144.28 | -0.56 | -0.39 | 144.99 | 145.82 | 144.25 | 60644547 |
| 1773960000 | 144.84 | -1.87 | -1.27 | 146.22 | 147.38 | 144.79 | 10343151 |
| 1773873600 | 146.71 | -4.77 | -3.15 | 149.97 | 149.97 | 146.46 | 10084592 |
| 1773787200 | 151.47999 | -0.64 | -0.42 | 153.34 | 153.46 | 151.19999 | 6161490 |
| 1773700800 | 152.12 | 1.47 | 0.98 | 151.63 | 152.6386 | 150.65 | 6963616 |
| 1773441600 | 150.65 | 0.15 | 0.10 | 151.21 | 152.55 | 150.18 | 7320650 |
| 1773355200 | 150.5 | -2.82 | -1.84 | 152.69999 | 153.04499 | 150.33 | 8512041 |
| 1773268800 | 153.32 | -2.69 | -1.72 | 155.9 | 155.9 | 151.43 | 8895743 |
| 1773182400 | 156.01 | 0.79 | 0.51 | 155.585 | 157.15 | 153.6 | 7782327 |
| 1773096000 | 155.22 | 1.59 | 1.03 | 152.8 | 156.22999 | 152.8 | 12522063 |
| 1772840400 | 153.63 | -0.36 | -0.23 | 153.66 | 154.43 | 151.88999 | 8211604 |
| 1772754000 | 153.99 | -4.31 | -2.72 | 156.5 | 157.1 | 153.77 | 10083694 |
| 1772667600 | 158.3 | -1.42 | -0.89 | 159.66 | 159.72 | 157.31 | 8784462 |
| 1772581200 | 159.72 | -3.79 | -2.32 | 162.05 | 162.19 | 158.62 | 10177652 |
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.
