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 | -10.535 | -6.34848895718 | 165.945 | 167.43 | 150.97 | 225026 | 157.07582797 | CS |
| 4 | -6.59 | -4.06790123457 | 162 | 168.92 | 150.97 | 210355 | 161.57667791 | CS |
| 12 | 20.22 | 14.9567275686 | 135.19 | 168.92 | 130.7 | 213423 | 152.16932141 | CS |
| 26 | 49.75 | 47.0849895892 | 105.66 | 168.92 | 104.01 | 203435 | 135.8921291 | CS |
| 52 | 56.53 | 57.1703074434 | 98.88 | 168.92 | 88.51 | 229643 | 115.34225526 | CS |
| 156 | 82.92 | 114.388191475 | 72.49 | 168.92 | 54.48 | 208556 | 89.74805009 | CS |
| 260 | 111.23 | 251.765504753 | 44.18 | 168.92 | 23.63 | 190145 | 80.63475229 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 155.41 | 2.55 | 1.67 | 151.19999 | 155.735 | 151.19999 | 487646 |
| 1734651600 | 152.86 | 1.34 | 0.88 | 153.995 | 156.2225 | 152.72999 | 279642 |
| 1734565200 | 151.52 | -7.92 | -4.97 | 160.655 | 163.55 | 150.97 | 281074 |
| 1734478800 | 159.44 | -4.57 | -2.79 | 162.82 | 162.83 | 159.04 | 253504 |
| 1734392400 | 164.01 | 0.1 | 0.06 | 163.21 | 166.425 | 161.9125 | 163887 |
| 1734133200 | 163.91 | -1.92 | -1.16 | 165.945 | 167.43 | 162.18 | 147022 |
| 1734046800 | 165.83 | 1.33 | 0.81 | 164.735 | 167.56 | 164.47 | 129242 |
| 1733960400 | 164.5 | 6.05 | 3.82 | 159.585 | 165.29 | 159.585 | 157343 |
| 1733874000 | 158.44999 | -0.26 | -0.16 | 157.13 | 160.07 | 156.11 | 168841 |
| 1733787600 | 158.71 | -5.5 | -3.35 | 165.06 | 165.38 | 158.13 | 218094 |
| 1733528400 | 164.21 | 2.94 | 1.82 | 163.6 | 164.6725 | 162.8 | 171537 |
| 1733442000 | 161.27 | 0.18 | 0.11 | 159.76 | 162.519 | 159.75 | 158213 |
| 1733355600 | 161.09 | 0.01 | 0.01 | 161.96 | 162.32 | 160.07 | 147025 |
| 1733269200 | 161.08 | -4.21 | -2.55 | 165.68 | 165.69 | 160.85 | 355812 |
| 1733182800 | 165.29 | -2.07 | -1.24 | 167.87 | 167.87 | 165 | 189502 |
| 1732917840 | 167.36 | 2.17 | 1.31 | 167.165 | 168.215 | 165.53 | 103628 |
| 1732750800 | 165.19 | -0.64 | -0.39 | 167.87 | 167.87 | 165 | 188777 |
| 1732664400 | 165.83 | -1.02 | -0.61 | 165.69999 | 167.08 | 163.41999 | 237998 |
| 1732578000 | 166.85 | 4.06 | 2.49 | 164.44 | 168.92 | 164.03 | 313266 |
| 1732318800 | 162.79 | 1.98 | 1.23 | 162 | 163.46 | 161.395 | 332331 |
| 1732232400 | 160.81 | 4.95 | 3.18 | 157.16 | 162.22 | 156.69999 | 317912 |
| 1732146000 | 155.86 | 0.32 | 0.21 | 153.995 | 156 | 152.77 | 139379 |
| 1732059600 | 155.54 | -0.76 | -0.49 | 154.81 | 156.5299 | 154.15 | 140930 |
| 1731973200 | 156.3 | -1.02 | -0.65 | 157.91999 | 159.55 | 156.1 | 235722 |
| 1731714000 | 157.32 | -1.94 | -1.22 | 159.87 | 160.115 | 157.05 | 281948 |
| 1731627600 | 159.26 | 0.39 | 0.25 | 160.8058 | 160.84 | 157.065 | 234221 |
| 1731541200 | 158.87 | -0.72 | -0.45 | 160.81 | 161.41999 | 157.725 | 214373 |
| 1731454800 | 159.59 | -1.14 | -0.71 | 161.63 | 161.805 | 159.16999 | 177979 |
| 1731368400 | 160.72999 | 1.34 | 0.84 | 161.82 | 163.85 | 160.36 | 234124 |
| 1731109200 | 159.38999 | 0.24 | 0.15 | 160.19999 | 161.71 | 158.71 | 175847 |
| 1731022800 | 159.15 | -4.38 | -2.68 | 161.36 | 162.1 | 158.4201 | 276210 |
| 1730936400 | 163.53 | 22.26 | 15.76 | 150.06 | 163.54 | 150.06 | 647682 |
| 1730850000 | 141.27 | 1.57 | 1.12 | 139.915 | 142.26 | 139.915 | 192790 |
| 1730763600 | 139.69999 | 0.1 | 0.07 | 138.54 | 140.37 | 137.03 | 134641 |
| 1730500800 | 139.6 | 0.64 | 0.46 | 139.88999 | 142.37 | 139.24 | 133467 |
| 1730414400 | 138.96 | 1.14 | 0.83 | 139.04 | 139.57 | 135.68 | 271560 |
| 1730328000 | 137.82 | -0.85 | -0.61 | 137.56 | 138.5 | 136.21 | 412895 |
| 1730241600 | 138.66999 | -2.41 | -1.71 | 137.56 | 139.58 | 132.3 | 353812 |
| 1730155200 | 141.08 | 1.44 | 1.03 | 141.28 | 144.19 | 140.93 | 263201 |
| 1729896000 | 139.63999 | -2.34 | -1.65 | 142.52 | 143.59 | 139.62 | 100579 |
| 1729809600 | 141.97999 | 0.33 | 0.23 | 142.57 | 142.86 | 141.15 | 182874 |
| 1729723200 | 141.65 | -4.05 | -2.78 | 144.78 | 146.19 | 140.65 | 235729 |
| 1729636800 | 145.69999 | -1.31 | -0.89 | 146.16 | 146.9394 | 145.1 | 167716 |
| 1729550400 | 147.01 | -1.48 | -1.00 | 148.49 | 149 | 146.305 | 181048 |
| 1729291200 | 148.49 | -1.33 | -0.89 | 150.05 | 150.1275 | 147.2201 | 264613 |
| 1729204800 | 149.82 | 1.65 | 1.11 | 148.8 | 151.1 | 148.37 | 152756 |
| 1729118400 | 148.16999 | 3.07 | 2.12 | 146.87 | 149.41 | 145.8 | 320964 |
| 1729032000 | 145.1 | 1.37 | 0.95 | 142.91 | 146.925 | 142.91 | 238930 |
| 1728945600 | 143.72999 | -0.5 | -0.35 | 144.85 | 146.66 | 143.3 | 203793 |
| 1728686400 | 144.22999 | 4.58 | 3.28 | 139.91 | 146.04 | 139.91 | 212565 |
| 1728600000 | 139.65 | -2.12 | -1.50 | 140.465 | 141.21 | 138.71 | 239116 |
| 1728513600 | 141.77 | 1.05 | 0.75 | 141.57 | 143.04 | 139.66999 | 116138 |
| 1728427200 | 140.72 | 3.72 | 2.72 | 138.5 | 141.78 | 137.76 | 242469 |
| 1728340800 | 137 | -0.33 | -0.24 | 137 | 138.27 | 135.52 | 188810 |
| 1728081600 | 137.33 | 4.93 | 3.72 | 134.6 | 137.5 | 133.36 | 142644 |
| 1727995200 | 132.4 | -0.43 | -0.32 | 131.6 | 133.60499 | 130.9 | 93182 |
| 1727908800 | 132.83 | -0.28 | -0.21 | 133.53 | 134.96 | 132.66 | 105357 |
| 1727822400 | 133.11 | -0.23 | -0.17 | 133.22 | 133.61 | 130.69999 | 149440 |
| 1727735520 | 133.34 | -0.47 | -0.35 | 133.13 | 134.615 | 131.52 | 117356 |
| 1727476800 | 133.81 | -0.02 | -0.01 | 135.19 | 136.71 | 133.22999 | 100424 |
| 1727390400 | 133.83 | -0.71 | -0.53 | 135.56 | 136.76 | 133.76 | 83573 |
| 1727304000 | 134.54 | -1.01 | -0.75 | 135.55 | 135.94999 | 133.88 | 112221 |
| 1727217600 | 135.55 | -0.87 | -0.64 | 136.31 | 136.31 | 133.915 | 119836 |
| 1727131200 | 136.41999 | 1.03 | 0.76 | 136.34 | 137.19 | 134.81 | 115336 |
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
