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 | 0.135 | 0.087257214879 | 154.715 | 158.06 | 148.06 | 2354608 | 152.6501276 | DR |
| 4 | -37.92 | -19.67111065 | 192.77 | 194.12 | 148.06 | 2824237 | 168.227397 | DR |
| 12 | -15.37 | -9.02949124662 | 170.22 | 196.39 | 148.06 | 3492948 | 171.75030901 | DR |
| 26 | -89.91 | -36.7339434548 | 244.76 | 255.9 | 148.06 | 3202819 | 186.66709007 | DR |
| 52 | -148.45 | -48.9449390043 | 303.3 | 313.28 | 148.06 | 2356953 | 213.38496918 | DR |
| 156 | 19.41 | 14.3310691081 | 135.44 | 313.28 | 126.745 | 1422525 | 213.74352824 | DR |
| 260 | 13.33 | 9.41916336914 | 141.52 | 313.28 | 78.22 | 1241648 | 181.90042303 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 154.11 | -0.79 | -0.51 | 152.19999 | 154.775 | 151.94999 | 2126629 |
| 1782772800 | 154.9 | -0.19 | -0.12 | 157.53 | 158.06 | 154.66999 | 2097767 |
| 1782513600 | 155.09 | 7.03 | 4.75 | 150.97999 | 155.37 | 150.755 | 2230576 |
| 1782427200 | 148.06 | -4.69 | -3.07 | 149.99 | 152.55 | 148.06 | 2680764 |
| 1782340800 | 152.75 | -0.63 | -0.41 | 152.02 | 154.345 | 151.41999 | 2075828 |
| 1782254400 | 153.38 | 3.87 | 2.59 | 154.715 | 155.22 | 152.6 | 2683165 |
| 1782168000 | 149.51 | -5.71 | -3.68 | 150.43 | 152.86 | 149.191 | 2772613 |
| 1781822400 | 155.22 | -3.57 | -2.25 | 156.55 | 156.6 | 154.125 | 3036372 |
| 1781736000 | 158.79 | -6.62 | -4.00 | 165.26 | 166.16 | 158.79 | 2658902 |
| 1781649600 | 165.41 | 1.08 | 0.66 | 167.31 | 168.1881 | 164.57 | 1665322 |
| 1781563200 | 164.33 | 0.15 | 0.09 | 166.53 | 168.05 | 164.19999 | 1664628 |
| 1781304000 | 164.18 | 0.54 | 0.33 | 162.49 | 164.37 | 160.03 | 2505024 |
| 1781217600 | 163.63999 | -6.66 | -3.91 | 163.84 | 165.455 | 160.4205 | 4242555 |
| 1781131200 | 170.3 | -8.62 | -4.82 | 170.1 | 173.85 | 169.4 | 3143737 |
| 1781044800 | 178.92 | -3 | -1.65 | 178.66 | 180.69 | 176.33 | 3228648 |
| 1780958400 | 181.92 | -2.85 | -1.54 | 182.595 | 183.67 | 181.6 | 2186208 |
| 1780699200 | 184.77 | -2.37 | -1.27 | 191.55 | 192.13 | 183.8 | 3821865 |
| 1780612800 | 187.14 | 6.47 | 3.58 | 192.35 | 192.48 | 187 | 3926116 |
| 1780526400 | 180.67 | -10.15 | -5.32 | 185.14 | 186.005 | 180.0201 | 2634734 |
| 1780440000 | 190.82 | -5.29 | -2.70 | 192.77 | 194.12 | 186.89 | 4400738 |
| 1780353600 | 196.11 | 14.32 | 7.88 | 194.17 | 196.39 | 191.34 | 4683774 |
| 1780094400 | 181.79 | 6.33 | 3.61 | 175.94 | 182.82 | 175.1 | 5028930 |
| 1780008000 | 175.46 | 1.32 | 0.76 | 172.82 | 177.84 | 171.69 | 3516937 |
| 1779921600 | 174.14 | -1.01 | -0.58 | 174.4 | 176.96 | 173.47 | 1995714 |
| 1779835200 | 175.15 | -0.8 | -0.45 | 176.64 | 176.86 | 174.8 | 2164778 |
| 1779489600 | 175.95 | -0.33 | -0.19 | 177.05 | 179.71 | 175.3801 | 2001461 |
| 1779403200 | 176.28 | -3.61 | -2.01 | 176.07 | 177.025 | 172.73 | 2459706 |
| 1779316800 | 179.89 | 1.09 | 0.61 | 176.26 | 180.16 | 174.345 | 3132854 |
| 1779230400 | 178.8 | 4.18 | 2.39 | 184.23 | 185.355 | 178.52 | 5877252 |
| 1779144000 | 174.62 | 5.14 | 3.03 | 167.78 | 175.33 | 167.37 | 3141214 |
| 1778884800 | 169.48 | 5.3 | 3.23 | 168.47 | 169.77 | 166.57 | 3618290 |
| 1778798400 | 164.18 | 3.36 | 2.09 | 160.97 | 165.22999 | 160.08 | 3455596 |
| 1778712000 | 160.82 | -6.45 | -3.86 | 162.31 | 162.69 | 158.58 | 5044021 |
| 1778625600 | 167.27 | -2.83 | -1.66 | 170.44 | 170.44 | 165.6 | 2898191 |
| 1778539200 | 170.1 | -3.6 | -2.07 | 173.24 | 173.83 | 168.8 | 2792612 |
| 1778280000 | 173.7 | -1.01 | -0.58 | 174.32 | 174.34 | 170.89 | 3706467 |
| 1778193600 | 174.71 | 1.58 | 0.91 | 176.11 | 180.025 | 174.62 | 4421288 |
| 1778107200 | 173.13 | 0.74 | 0.43 | 178.6 | 178.6 | 172.48 | 6245800 |
| 1778020800 | 172.39 | 0.97 | 0.57 | 171.25 | 173.11 | 168.9 | 2943171 |
| 1777934400 | 171.42 | 0.66 | 0.39 | 171.97 | 173.99 | 171.26 | 3016536 |
| 1777675200 | 170.76 | 1.27 | 0.75 | 172.64 | 173.815 | 169.5 | 2920796 |
| 1777588800 | 169.49 | -0.61 | -0.36 | 170.64 | 171.79 | 168.65 | 3158711 |
| 1777502400 | 170.1 | -3.39 | -1.95 | 171.495 | 171.57 | 169.08 | 3351009 |
| 1777416000 | 173.49 | 0.05 | 0.03 | 174.03 | 175.55 | 173.15 | 2761195 |
| 1777329600 | 173.44 | -1.82 | -1.04 | 175.65 | 177.08 | 173.25 | 3328227 |
| 1777070400 | 175.26 | 12.01 | 7.36 | 175.1 | 175.83 | 171.56 | 6847472 |
| 1776984000 | 163.25 | -10.77 | -6.19 | 165.96 | 168.29 | 162 | 7264586 |
| 1776897600 | 174.02 | -2.42 | -1.37 | 173.78 | 176.9 | 173.43 | 3417977 |
| 1776811200 | 176.44 | -2.5 | -1.40 | 177.95 | 180.67 | 176.22 | 3127898 |
| 1776724800 | 178.94 | -2.28 | -1.26 | 178.09 | 180.32 | 177.06 | 3202036 |
| 1776465600 | 181.22 | 3.81 | 2.15 | 187.14 | 188.5 | 180.06 | 6648903 |
| 1776379200 | 177.41 | 4.51 | 2.61 | 179.54 | 179.945 | 176.75 | 5300403 |
| 1776292800 | 172.9 | 5.09 | 3.03 | 171.04 | 173.81 | 170.15 | 2685964 |
| 1776206400 | 167.81 | -1.76 | -1.04 | 170.01 | 171.745 | 166.94 | 3101911 |
| 1776120000 | 169.57 | 6.47 | 3.97 | 162.91 | 169.81 | 162.66999 | 3311408 |
| 1775860800 | 163.1 | -1.4 | -0.85 | 166.275 | 166.31 | 161.91 | 5281480 |
| 1775774400 | 164.5 | -4.68 | -2.77 | 166.26499 | 166.38999 | 160.66 | 5262418 |
| 1775688000 | 169.18 | -0.3 | -0.18 | 177.69 | 177.9 | 169 | 3636919 |
| 1775601600 | 169.48 | -1.64 | -0.96 | 170.22 | 170.43 | 166.62 | 2176571 |
| 1775515200 | 171.12 | -0.65 | -0.38 | 171.9 | 172.53 | 169.54 | 1426040 |
| 1775169600 | 171.77 | 0.41 | 0.24 | 168.44 | 172.51 | 166.91999 | 2794638 |
| 1775083200 | 171.36 | 0.15 | 0.09 | 172.98 | 173.22 | 169.24 | 2312412 |
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.
