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 | -1.27 | -0.740740740741 | 171.45 | 174.1 | 164.74 | 2238664 | 169.15096148 | CS |
| 4 | 12.16 | 7.69522845209 | 158.02 | 175.46 | 157.86 | 2572339 | 167.95804292 | CS |
| 12 | 34.24 | 25.1875827571 | 135.94 | 175.46 | 135.08 | 2242746 | 157.14935979 | CS |
| 26 | 41.59 | 32.3431059958 | 128.59 | 175.46 | 116.15 | 2191953 | 141.92660757 | CS |
| 52 | 62.75 | 58.4101275249 | 107.43 | 175.46 | 101.98 | 2065105 | 129.44566583 | CS |
| 156 | 96.67 | 131.505917562 | 73.51 | 175.46 | 62.78 | 2148416 | 96.66954187 | CS |
| 260 | 86.36 | 103.03030303 | 83.82 | 175.46 | 58.615 | 2289040 | 89.26809243 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 170.69 | 1.02 | 0.60 | 171.06 | 171.775 | 168.02 | 1392095 |
| 1782945600 | 169.67 | 0.07 | 0.04 | 168.76 | 172.315 | 168.02 | 1143826 |
| 1782859200 | 169.6 | -0.58 | -0.34 | 171.72 | 171.72 | 169.0075 | 1720113 |
| 1782772800 | 170.18 | 2.07 | 1.23 | 168.69 | 171.94 | 168.25 | 1885810 |
| 1782513600 | 168.11 | -1.4 | -0.83 | 169.79 | 171.16 | 164.74 | 4014391 |
| 1782427200 | 169.51 | 0.64 | 0.38 | 171.45 | 172.645 | 168.72 | 2429178 |
| 1782340800 | 168.87 | -4.86 | -2.80 | 173.19 | 174.49 | 167.99 | 3873096 |
| 1782254400 | 173.73 | 0.02 | 0.01 | 172.98 | 175.46 | 171.42 | 2136240 |
| 1782168000 | 173.71 | 5.4 | 3.21 | 170.58 | 173.83 | 170.1201 | 3209510 |
| 1781822400 | 168.31 | -2.79 | -1.63 | 172.92 | 174.66 | 167.94 | 7305127 |
| 1781736000 | 171.1 | -0.19 | -0.11 | 171.3 | 174.03 | 170.62 | 2451243 |
| 1781649600 | 171.29 | 3.92 | 2.34 | 169.06 | 172.6301 | 168.62 | 2024206 |
| 1781563200 | 167.37 | -0.26 | -0.16 | 170 | 170.54 | 166.91 | 2372363 |
| 1781304000 | 167.63 | 2.78 | 1.69 | 166 | 168.285 | 165.41999 | 2185271 |
| 1781217600 | 164.85 | 3.05 | 1.89 | 162.78 | 165.57 | 162.02 | 2655195 |
| 1781131200 | 161.8 | -1.45 | -0.89 | 163.195 | 164.35 | 158.675 | 2974385 |
| 1781044800 | 163.25 | 1.44 | 0.89 | 163.47 | 164.05 | 159.13 | 1714757 |
| 1780958400 | 161.81 | 0.06 | 0.04 | 162.35 | 163.58 | 161.725 | 1385615 |
| 1780699200 | 161.75 | -1 | -0.61 | 162.29 | 163.37 | 160.29 | 1744028 |
| 1780612800 | 162.75 | 4.87 | 3.08 | 158.02 | 163.94999 | 157.86 | 1650080 |
| 1780526400 | 157.88 | -1.9 | -1.19 | 159.28 | 159.5 | 155.69 | 1344168 |
| 1780440000 | 159.78 | -0.01 | -0.01 | 159.28 | 161.79499 | 158.93 | 1689276 |
| 1780353600 | 159.79 | 4.15 | 2.67 | 155.34 | 160.08 | 155.09 | 1321759 |
| 1780094400 | 155.63999 | -1.97 | -1.25 | 157.63 | 158.72 | 154.96 | 3772035 |
| 1780008000 | 157.61 | -0.31 | -0.20 | 157.12 | 158.595 | 156.07 | 2071717 |
| 1779921600 | 157.91999 | -0.6 | -0.38 | 158.78 | 159.3065 | 155.72 | 1662381 |
| 1779835200 | 158.52 | 4.57 | 2.97 | 155.35 | 158.86 | 155.35 | 2134903 |
| 1779489600 | 153.94999 | 0.26 | 0.17 | 154.03 | 155.02 | 153.505 | 1542092 |
| 1779403200 | 153.69 | -0.38 | -0.25 | 153.15 | 154.79 | 152.22 | 1572343 |
| 1779316800 | 154.07 | 3.19 | 2.11 | 151.94 | 155.05 | 150.96 | 1554823 |
| 1779230400 | 150.88 | -2.86 | -1.86 | 153.07 | 153.2674 | 150.12 | 1892952 |
| 1779144000 | 153.74 | 0.89 | 0.58 | 152.46 | 154.51 | 151.79 | 1810978 |
| 1778884800 | 152.85 | -0.91 | -0.59 | 153.13 | 154.175 | 151.15 | 1543508 |
| 1778798400 | 153.76 | 2.18 | 1.44 | 153 | 154.33 | 151.62 | 1635141 |
| 1778712000 | 151.58 | 1.13 | 0.75 | 150.47999 | 152.36 | 149.44 | 2257770 |
| 1778625600 | 150.44999 | 0.28 | 0.19 | 149.51 | 150.97 | 147.83 | 1704638 |
| 1778539200 | 150.16999 | 0.68 | 0.45 | 150.01 | 151.135 | 149.055 | 1825584 |
| 1778280000 | 149.49 | 0.71 | 0.48 | 149.87 | 150.275 | 148.72 | 1248384 |
| 1778193600 | 148.78 | -2.46 | -1.63 | 151.21 | 152.15 | 148.275 | 2166251 |
| 1778107200 | 151.24 | 2.56 | 1.72 | 150.55 | 152.35 | 150.06 | 2354822 |
| 1778020800 | 148.68 | 0.6 | 0.41 | 148.78 | 150.4 | 148.08 | 1635644 |
| 1777934400 | 148.08 | -3.92 | -2.58 | 151.21 | 151.82499 | 147.4 | 1816759 |
| 1777675200 | 152 | -0.84 | -0.55 | 153.26 | 154.28 | 151.69 | 1728346 |
| 1777588800 | 152.84 | 2.14 | 1.42 | 150.62 | 153.24 | 149.1 | 3036039 |
| 1777502400 | 150.69999 | -1.78 | -1.17 | 152.6 | 153.1 | 149.56 | 2148893 |
| 1777416000 | 152.47999 | -1.54 | -1.00 | 154.69 | 155.46 | 151.91999 | 1689804 |
| 1777329600 | 154.02 | 3.28 | 2.18 | 150.63 | 154.24 | 150.56 | 1696677 |
| 1777070400 | 150.74 | -0.51 | -0.34 | 151.69 | 151.91999 | 150.31 | 1440658 |
| 1776984000 | 151.25 | -1.15 | -0.75 | 152.68 | 153.985 | 149.47 | 2492464 |
| 1776897600 | 152.4 | -1.17 | -0.76 | 154.38 | 154.63 | 151.97 | 2341169 |
| 1776811200 | 153.57 | 3.39 | 2.26 | 150.47 | 156.18 | 150.47 | 3703976 |
| 1776724800 | 150.18 | 4.75 | 3.27 | 146.57 | 150.275 | 145.965 | 3088975 |
| 1776465600 | 145.43 | 3.53 | 2.49 | 144.78 | 148.99 | 143.79 | 3179414 |
| 1776379200 | 141.9 | -0.84 | -0.59 | 142.5 | 144.47999 | 141.53 | 2959096 |
| 1776292800 | 142.74 | 0.96 | 0.68 | 141.91999 | 143.59 | 140.955 | 2079655 |
| 1776206400 | 141.78 | 0.16 | 0.11 | 142 | 142.76 | 140.35 | 2327548 |
| 1776120000 | 141.62 | 2.2 | 1.58 | 138.02 | 141.725 | 137.84 | 2517256 |
| 1775860800 | 139.41999 | 0.93 | 0.67 | 138.44999 | 139.9 | 137.91 | 2350980 |
| 1775774400 | 138.49 | 2.36 | 1.73 | 135.94 | 138.61 | 135.08 | 1865928 |
| 1775688000 | 136.13 | 4.92 | 3.75 | 134.4 | 136.35499 | 134.02 | 1774929 |
| 1775601600 | 131.21 | 1.01 | 0.78 | 129.37 | 131.88999 | 127.5336 | 2030000 |
| 1775515200 | 130.19999 | 1.4 | 1.09 | 130.72999 | 130.88999 | 129.16 | 1001572 |
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.
