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 | -4.41 | -2.6736995271 | 164.94 | 169 | 158.58 | 310839 | 163.75163132 | CS |
| 4 | 16.02 | 11.0857380112 | 144.51 | 169 | 135.52 | 324380 | 153.63679204 | CS |
| 12 | 55.05 | 52.1899886234 | 105.48 | 169 | 103.66 | 288017 | 139.94721641 | CS |
| 26 | 66.96 | 71.5613978839 | 93.57 | 169 | 90.785 | 218413 | 125.31765498 | CS |
| 52 | 91.85 | 133.736167734 | 68.68 | 169 | 61.165 | 211191 | 102.18581233 | CS |
| 156 | 3.64 | 2.32009688317 | 156.89 | 173.16 | 51.43 | 176919 | 103.72783035 | CS |
| 260 | -33.56 | -17.2909474986 | 194.09 | 274.51 | 51.43 | 208692 | 152.28098684 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 160.53 | -6.56 | -3.93 | 163.94999 | 164.04 | 158.46 | 581585 |
| 1782427200 | 167.09 | 4.95 | 3.05 | 166.56 | 168.98 | 162.925 | 249657 |
| 1782340800 | 162.13999 | 3 | 1.89 | 159.51 | 164.52 | 158.58 | 283647 |
| 1782254400 | 159.13999 | -7.37 | -4.43 | 160.21 | 163.97999 | 158.68 | 316812 |
| 1782168000 | 166.51 | 3.83 | 2.35 | 164.94 | 169 | 163.03 | 393223 |
| 1781822400 | 162.68 | 4.2 | 2.65 | 161.72999 | 165.13999 | 160.1 | 414698 |
| 1781736000 | 158.47999 | -2.66 | -1.65 | 161.19999 | 168.94 | 155.8 | 570244 |
| 1781649600 | 161.13999 | 6.21 | 4.01 | 159.5 | 162.66999 | 155.06379 | 608470 |
| 1781563200 | 154.93 | 3.87 | 2.56 | 155.66 | 160.4499 | 154.4 | 478145 |
| 1781304000 | 151.06 | 5.07 | 3.47 | 146.34 | 153.135 | 146.31 | 360395 |
| 1781217600 | 145.99 | 8.52 | 6.20 | 139.88999 | 146.09 | 139.35 | 210878 |
| 1781131200 | 137.47 | -3.32 | -2.36 | 141.46 | 143.87 | 136.725 | 380629 |
| 1781044800 | 140.79 | -0.13 | -0.09 | 143.72999 | 147.8699 | 135.52 | 208320 |
| 1780958400 | 140.91999 | 3.25 | 2.36 | 140.55 | 141.57 | 138.76 | 182511 |
| 1780699200 | 137.66999 | -8.11 | -5.56 | 143.93 | 147.9 | 137.66999 | 192489 |
| 1780612800 | 145.78 | -2.22 | -1.50 | 145.59 | 147.705 | 143.21 | 142697 |
| 1780526400 | 148 | -6.22 | -4.03 | 152.18 | 154.15 | 148 | 223662 |
| 1780440000 | 154.22 | 7.2 | 4.90 | 149.99 | 155.665 | 148.44999 | 368964 |
| 1780353600 | 147.02 | 5.5 | 3.89 | 140.32 | 147.26 | 140 | 301911 |
| 1780094400 | 141.52 | -3.42 | -2.36 | 144.51 | 146.02 | 138.52 | 275849 |
| 1780008000 | 144.94 | -0.91 | -0.62 | 146.58 | 148.44 | 142.171 | 450470 |
| 1779921600 | 145.85 | 1.81 | 1.26 | 145.04 | 146.09 | 140.27 | 261493 |
| 1779835200 | 144.04 | 8.91 | 6.59 | 137.99 | 145.66999 | 136.705 | 448512 |
| 1779489600 | 135.13 | 2.73 | 2.06 | 133.65 | 136.699 | 133.19 | 158873 |
| 1779403200 | 132.4 | -0.6 | -0.45 | 132.41 | 135.19999 | 131.41 | 218648 |
| 1779316800 | 133 | 2.2 | 1.68 | 131.79 | 133.28 | 128.83 | 569376 |
| 1779230400 | 130.8 | -3 | -2.24 | 130 | 133.9 | 128.44999 | 340628 |
| 1779144000 | 133.8 | -5.91 | -4.23 | 140.78 | 140.78 | 133.49 | 348907 |
| 1778884800 | 139.71 | -3.12 | -2.18 | 139.85 | 141.5469 | 136.75 | 198934 |
| 1778798400 | 142.83 | -0.27 | -0.19 | 143.79 | 144.29 | 139.775 | 193548 |
| 1778712000 | 143.1 | 4.67 | 3.37 | 139.44 | 143.57 | 136.95089 | 177350 |
| 1778625600 | 138.43 | -0.09 | -0.06 | 138.47999 | 139.145 | 133.31 | 246259 |
| 1778539200 | 138.52 | -2.14 | -1.52 | 141.8 | 142.57 | 137.41999 | 322744 |
| 1778280000 | 140.66 | 3.4 | 2.48 | 138.34 | 141.63 | 138.18 | 137393 |
| 1778193600 | 137.26 | -3.33 | -2.37 | 142.99 | 144.4599 | 135.9359 | 270351 |
| 1778107200 | 140.59 | 2.41 | 1.74 | 138.19 | 143.81 | 136.5309 | 510419 |
| 1778020800 | 138.18 | 3.18 | 2.36 | 135.99 | 138.8708 | 133.7525 | 203020 |
| 1777934400 | 135 | 0.56 | 0.42 | 134.28 | 135.12 | 132.12 | 259765 |
| 1777675200 | 134.44 | -1.31 | -0.97 | 135.76 | 137.94 | 133.88999 | 203794 |
| 1777588800 | 135.75 | 8.4 | 6.60 | 128.52 | 136.13999 | 127.33 | 361336 |
| 1777502400 | 127.35 | -2.07 | -1.60 | 131.4 | 132.44 | 123.4501 | 507557 |
| 1777416000 | 129.41999 | -3.08 | -2.32 | 131.32 | 133.69 | 127.84 | 467584 |
| 1777329600 | 132.5 | 1.04 | 0.79 | 132.18 | 132.85 | 128.69 | 392004 |
| 1777070400 | 131.46 | 3.04 | 2.37 | 129.93 | 133.78 | 127.485 | 173238 |
| 1776984000 | 128.41999 | 7.7 | 6.38 | 122.88 | 131.755 | 121.88 | 392713 |
| 1776897600 | 120.72 | -2.76 | -2.24 | 124.81 | 125.91 | 120.69 | 326241 |
| 1776811200 | 123.48 | -1.25 | -1.00 | 125.38 | 127.67 | 122.39 | 256665 |
| 1776724800 | 124.73 | 2.39 | 1.95 | 122.54 | 125.1499 | 122.34 | 120742 |
| 1776465600 | 122.34 | 3.36 | 2.82 | 120 | 122.58 | 120 | 303323 |
| 1776379200 | 118.98 | 1.18 | 1.00 | 117.58 | 118.98 | 117.11 | 148774 |
| 1776292800 | 117.8 | -0.17 | -0.14 | 117.03 | 118.79 | 115.13 | 123398 |
| 1776206400 | 117.97 | -1.08 | -0.91 | 119.14 | 120 | 116.5701 | 139093 |
| 1776120000 | 119.05 | 1.09 | 0.92 | 117.84 | 119.37 | 116.32 | 146649 |
| 1775860800 | 117.96 | 2.41 | 2.09 | 116.54 | 118.79 | 115.32 | 178440 |
| 1775774400 | 115.55 | 1.49 | 1.31 | 113.92 | 116.89 | 113.0791 | 112303 |
| 1775688000 | 114.06 | 6.57 | 6.11 | 111.07 | 114.68 | 109.75 | 257537 |
| 1775601600 | 107.49 | 1.69 | 1.60 | 105.33 | 107.66 | 104.55 | 185657 |
| 1775515200 | 105.8 | 0.3 | 0.28 | 105.48 | 106.7 | 103.66 | 140010 |
| 1775169600 | 105.5 | -0.54 | -0.51 | 104.62 | 106.3 | 103.89 | 204682 |
| 1775083200 | 106.04 | -1.29 | -1.20 | 107.73 | 109.39 | 105.33 | 156044 |
| 1774996800 | 107.33 | 1.33 | 1.25 | 107.24 | 109.61 | 106 | 86700 |
| 1774910400 | 106 | -3.33 | -3.05 | 110.57 | 110.57 | 105.355 | 106206 |
| 1774651200 | 109.33 | 0.04 | 0.04 | 108.22 | 110 | 106.84 | 161732 |
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.
