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 | 9.91 | 7.15007215007 | 138.6 | 148.51 | 138.385 | 2319613 | 141.46036724 | CS |
| 4 | 7.26 | 5.13982300885 | 141.25 | 152 | 135.11 | 2196472 | 142.8300454 | CS |
| 12 | -3.4 | -2.23816733592 | 151.91 | 168.68 | 135.11 | 2079761 | 150.23363249 | CS |
| 26 | -1.74 | -1.15806988353 | 150.25 | 168.68 | 134.04 | 2268743 | 151.03574634 | CS |
| 52 | -20.61 | -12.1866130558 | 169.12 | 178.135 | 126.45 | 2399222 | 149.75877444 | CS |
| 156 | -93.57 | -38.6525115664 | 242.08 | 274.87 | 126.45 | 1764990 | 189.85639349 | CS |
| 260 | -88.67 | -37.3851083565 | 237.18 | 274.87 | 126.45 | 1495845 | 201.93619131 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781304000 | 148.51 | 5.39 | 3.77 | 143.19999 | 149.565 | 143.09 | 2184175 |
| 1781217600 | 143.12 | 0.85 | 0.60 | 141.47999 | 144.25 | 140.97399 | 2090284 |
| 1781131200 | 142.27 | 2.18 | 1.56 | 141.1 | 142.27 | 139.865 | 2755254 |
| 1781044800 | 140.09 | -0.76 | -0.54 | 141 | 143.44999 | 139.63999 | 2288136 |
| 1780958400 | 140.85 | -0.06 | -0.04 | 140.19999 | 142.13 | 138.385 | 1822144 |
| 1780699200 | 140.91 | 3.13 | 2.27 | 138.6 | 142.07 | 138.6 | 2641286 |
| 1780612800 | 137.78 | 2.38 | 1.76 | 136.5 | 138.005 | 136 | 1834279 |
| 1780526400 | 135.4 | -1.36 | -0.99 | 136.57 | 136.9 | 135.11 | 1329435 |
| 1780440000 | 136.76 | 0.51 | 0.37 | 136.3 | 137.21 | 135.5 | 2404440 |
| 1780353600 | 136.25 | -2.57 | -1.85 | 138.29 | 139.49 | 135.25 | 2084674 |
| 1780094400 | 138.82 | -3.31 | -2.33 | 141 | 141.245 | 138.53 | 2456923 |
| 1780008000 | 142.13 | -1.59 | -1.11 | 141.88999 | 143.82499 | 135.26 | 2775444 |
| 1779921600 | 143.72 | -3.92 | -2.66 | 147.49 | 150.8 | 143.35 | 2297431 |
| 1779835200 | 147.63999 | -1.86 | -1.24 | 149 | 149 | 143.71 | 2427765 |
| 1779489600 | 149.5 | -1.33 | -0.88 | 150.82 | 152 | 148.83 | 1397436 |
| 1779403200 | 150.83 | -0.35 | -0.23 | 149.78 | 151.58 | 147.07 | 1629157 |
| 1779316800 | 151.18 | 4.71 | 3.22 | 146.16999 | 151.44 | 144.5 | 1862951 |
| 1779230400 | 146.47 | -1.11 | -0.75 | 147.37 | 150.09 | 144.86 | 2127069 |
| 1779144000 | 147.58 | 5.23 | 3.67 | 144.3 | 147.77 | 143.79499 | 3518796 |
| 1778884800 | 142.35 | 1.74 | 1.24 | 141.25 | 143.13999 | 139.63 | 1993077 |
| 1778798400 | 140.61 | 0.09 | 0.06 | 141.19 | 141.74 | 139.8 | 1648631 |
| 1778712000 | 140.52 | -2.01 | -1.41 | 141.8 | 143.72999 | 139.1 | 2228340 |
| 1778625600 | 142.53 | 0.12 | 0.08 | 142.97 | 144.21 | 141.33 | 1747563 |
| 1778539200 | 142.41 | -5.8 | -3.91 | 147.88 | 147.88 | 141.32 | 2440240 |
| 1778280000 | 148.21 | -2.04 | -1.36 | 150.07 | 151.58 | 146.8 | 1504197 |
| 1778193600 | 150.25 | -2.04 | -1.34 | 150.6 | 152.4499 | 149.13 | 1662894 |
| 1778107200 | 152.29 | 2.49 | 1.66 | 152 | 153.13999 | 150.02 | 1483220 |
| 1778020800 | 149.8 | 1.66 | 1.12 | 150.05 | 151.57 | 147.43 | 1417417 |
| 1777934400 | 148.13999 | -4.68 | -3.06 | 151.37 | 152.69 | 147.13999 | 2076752 |
| 1777675200 | 152.82 | -3.76 | -2.40 | 157.41 | 157.72999 | 152.54 | 1504860 |
| 1777588800 | 156.58 | 6.18 | 4.11 | 151.56 | 157.63 | 151.2501 | 1726835 |
| 1777502400 | 150.4 | -4.99 | -3.21 | 153.5 | 154.41999 | 150.22 | 1984846 |
| 1777416000 | 155.38999 | 0.31 | 0.20 | 156.41 | 157.61 | 154.02 | 1524077 |
| 1777329600 | 155.08 | -0.92 | -0.59 | 156.19999 | 157.19 | 153.41999 | 2105511 |
| 1777070400 | 156 | -3.31 | -2.08 | 159.66999 | 160.25 | 154.57499 | 1409712 |
| 1776984000 | 159.31 | 2.43 | 1.55 | 157.74 | 160.4599 | 157.41999 | 1557059 |
| 1776897600 | 156.88 | -0.07 | -0.04 | 157.38999 | 158.4 | 156.3 | 1281535 |
| 1776811200 | 156.94999 | -2.87 | -1.80 | 159.75 | 159.88 | 156.27 | 1368255 |
| 1776724800 | 159.82 | -2.46 | -1.52 | 162.12 | 163.82 | 159.44 | 1804619 |
| 1776465600 | 162.28 | -1.97 | -1.20 | 162.3 | 165.59 | 161.86 | 2270711 |
| 1776379200 | 164.25 | 0.3 | 0.18 | 163.38999 | 165 | 161.94 | 1719251 |
| 1776292800 | 163.94999 | -0.55 | -0.33 | 164.75 | 165.49 | 162.49 | 2003829 |
| 1776206400 | 164.5 | -0.1 | -0.06 | 163.75 | 167 | 162.9 | 1801457 |
| 1776120000 | 164.6 | -1.55 | -0.93 | 168.68 | 168.68 | 162.87 | 2444853 |
| 1775860800 | 166.15 | 3.08 | 1.89 | 162.82 | 168.48 | 162 | 3769908 |
| 1775774400 | 163.07 | 12.81 | 8.53 | 150.25 | 163.22999 | 150.25 | 4696818 |
| 1775688000 | 150.26 | -3.57 | -2.32 | 155.13999 | 155.49 | 149.65 | 3974609 |
| 1775601600 | 153.83 | -1.42 | -0.91 | 155.58 | 155.58 | 152.81 | 2041946 |
| 1775515200 | 155.25 | 4.05 | 2.68 | 150.66999 | 155.3 | 149.25 | 2035353 |
| 1775169600 | 151.19999 | 0.11 | 0.07 | 151.57 | 152.55 | 149.66999 | 1863492 |
| 1775083200 | 151.09 | 1.09 | 0.73 | 152.25 | 152.63 | 148.3 | 2473514 |
| 1774996800 | 150 | -1 | -0.66 | 151.66 | 151.66 | 148.5 | 2131936 |
| 1774910400 | 151 | -0.4 | -0.26 | 151.5 | 152.29 | 149.9 | 1933182 |
| 1774651200 | 151.4 | 0.99 | 0.66 | 150.3 | 153.09 | 149.3504 | 2096464 |
| 1774564800 | 150.41 | -1.15 | -0.76 | 151.91 | 154.47999 | 150.16 | 1354961 |
| 1774478400 | 151.56 | -1.12 | -0.73 | 152.75 | 153.74 | 150.175 | 1432313 |
| 1774392000 | 152.68 | 0.22 | 0.14 | 152.78 | 155.76 | 151.1 | 1564837 |
| 1774305600 | 152.46 | 2.84 | 1.90 | 150.91999 | 154.01 | 150.385 | 1879613 |
| 1774046400 | 149.62 | -2.29 | -1.51 | 151.91 | 152.49 | 149.18 | 2913393 |
| 1773960000 | 151.91 | -0.18 | -0.12 | 151.99 | 153.16 | 150.41999 | 2440690 |
| 1773873600 | 152.09 | 0.43 | 0.28 | 153 | 154.01 | 150.345 | 2652778 |
| 1773787200 | 151.66 | 0.64 | 0.42 | 152.4 | 153.22 | 151.3 | 916449 |
| 1773700800 | 151.02 | 0.88 | 0.59 | 151.6 | 154.81 | 150.76 | 1962502 |
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.
