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 | -0.845 | -0.588727095381 | 143.53 | 145.37 | 137.66 | 273696 | 142.29301702 | CS |
| 4 | -18.005 | -11.2048042815 | 160.69 | 167.69 | 137.66 | 444769 | 151.54296603 | CS |
| 12 | 22.585 | 18.8051623647 | 120.1 | 167.69 | 119.705 | 382757 | 145.60508399 | CS |
| 26 | 31.705 | 28.5682104884 | 110.98 | 167.69 | 97.37 | 400655 | 127.22457676 | CS |
| 52 | 49.295 | 52.7840239854 | 93.39 | 167.69 | 80.625 | 353316 | 111.98072339 | CS |
| 156 | 32.685 | 29.7136363636 | 110 | 167.69 | 72.02 | 335319 | 116.33801397 | CS |
| 260 | 51.105 | 55.8036689233 | 91.58 | 167.69 | 71.63 | 298921 | 111.74077201 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 139.13999 | -2.52 | -1.78 | 142.44999 | 144.315 | 137.66 | 294646 |
| 1782945600 | 141.66 | -1.91 | -1.33 | 143.72999 | 144.88 | 141.38999 | 155824 |
| 1782859200 | 143.57 | -0.76 | -0.53 | 143.61 | 144.22999 | 142.06 | 374723 |
| 1782772800 | 144.33 | -0.13 | -0.09 | 143.53 | 145.37 | 142.735 | 269589 |
| 1782513600 | 144.46 | -1.33 | -0.91 | 145.01 | 146.43 | 143.16 | 245579 |
| 1782427200 | 145.79 | 2.61 | 1.82 | 144.78 | 149.18 | 144.78 | 257514 |
| 1782340800 | 143.18 | -0.97 | -0.67 | 144.68 | 145.13 | 141.99 | 378400 |
| 1782254400 | 144.15 | -2.7 | -1.84 | 145.97 | 147.26 | 143.86 | 319468 |
| 1782168000 | 146.85 | 1.45 | 1.00 | 144.96 | 147.6 | 144.96 | 266474 |
| 1781822400 | 145.4 | 0.82 | 0.57 | 146 | 147.3225 | 143.97999 | 466261 |
| 1781736000 | 144.58 | -8.17 | -5.35 | 152.18 | 153.08 | 144.22999 | 628451 |
| 1781649600 | 152.75 | -2.95 | -1.89 | 156.9 | 157.3 | 152.66 | 354820 |
| 1781563200 | 155.69999 | -4.7 | -2.93 | 162 | 162.055 | 154.71 | 708123 |
| 1781304000 | 160.4 | 1.57 | 0.99 | 159.55 | 161.15 | 157.96 | 604881 |
| 1781217600 | 158.83 | 5.26 | 3.43 | 154.19 | 158.86 | 153.5 | 718568 |
| 1781131200 | 153.57 | -5.79 | -3.63 | 155.13 | 156.85 | 151.735 | 741711 |
| 1781044800 | 159.36 | -4 | -2.45 | 164.47 | 167.69 | 157.63 | 632717 |
| 1780958400 | 163.36 | 3.86 | 2.42 | 160.69 | 164.1 | 160 | 588092 |
| 1780699200 | 159.5 | -0.81 | -0.51 | 160.16 | 161.04 | 157.71 | 457356 |
| 1780612800 | 160.31 | 1.86 | 1.17 | 159.59 | 161.75 | 158.41999 | 274576 |
| 1780526400 | 158.44999 | -0.2 | -0.13 | 158.37 | 160.32499 | 157.27 | 190783 |
| 1780440000 | 158.65 | 2.35 | 1.50 | 157.82 | 159.77 | 156.54 | 312375 |
| 1780353600 | 156.3 | 2.18 | 1.41 | 153.57 | 157.69999 | 153.5 | 370262 |
| 1780094400 | 154.12 | 1.27 | 0.83 | 153.11 | 154.77 | 152.6625 | 494973 |
| 1780008000 | 152.85 | 1.27 | 0.84 | 149.59 | 153.69999 | 148.775 | 393474 |
| 1779921600 | 151.58 | 0.66 | 0.44 | 151.52 | 153.9 | 150.46 | 356103 |
| 1779835200 | 150.91999 | 2.86 | 1.93 | 148.44 | 151.88 | 148.25 | 403683 |
| 1779489600 | 148.06 | 2.28 | 1.56 | 146.01 | 148.46 | 145.81 | 284226 |
| 1779403200 | 145.78 | -1.04 | -0.71 | 144.94 | 147.38 | 142.84 | 215704 |
| 1779316800 | 146.82 | 6.25 | 4.45 | 141.75 | 146.97999 | 140.04 | 444089 |
| 1779230400 | 140.57 | -1.83 | -1.29 | 141.9 | 142.865 | 139 | 343423 |
| 1779144000 | 142.4 | 1.25 | 0.89 | 139.46 | 143.4 | 139.46 | 120617 |
| 1778884800 | 141.15 | -1.6 | -1.12 | 140.97 | 141.91 | 138.715 | 317588 |
| 1778798400 | 142.75 | 8.63 | 6.43 | 135.04 | 145.07 | 134.28 | 620994 |
| 1778712000 | 134.12 | -1.04 | -0.77 | 135.16 | 136.62 | 133.71 | 210734 |
| 1778625600 | 135.16 | -2.27 | -1.65 | 137.43 | 137.43 | 133.68 | 245005 |
| 1778539200 | 137.43 | -1.7 | -1.22 | 137.77 | 138.4 | 135.41 | 151589 |
| 1778280000 | 139.13 | 0.81 | 0.59 | 137.09 | 139.57 | 136.96 | 170216 |
| 1778193600 | 138.32 | -0.95 | -0.68 | 140.88 | 142.01 | 138.02 | 217973 |
| 1778107200 | 139.27 | 3.7 | 2.73 | 137.21 | 140.63999 | 135.29 | 374351 |
| 1778020800 | 135.57 | 0.96 | 0.71 | 136.22999 | 137.945 | 133.94999 | 369570 |
| 1777934400 | 134.61 | -7.86 | -5.52 | 139.94999 | 139.94999 | 133.54 | 410333 |
| 1777675200 | 142.47 | -0.71 | -0.50 | 144.16 | 144.22 | 141.82499 | 379766 |
| 1777588800 | 143.18 | 2.54 | 1.81 | 141.56 | 143.21 | 139.71 | 451074 |
| 1777502400 | 140.63999 | -4.18 | -2.89 | 144.02 | 145.55 | 138.99 | 377401 |
| 1777416000 | 144.82 | 6.49 | 4.69 | 145.25 | 149.09 | 142.35 | 799265 |
| 1777329600 | 138.33 | -0.6 | -0.43 | 137.58 | 140.07 | 137.58 | 706260 |
| 1777070400 | 138.93 | 1.06 | 0.77 | 137.69 | 139.8 | 136.97999 | 228235 |
| 1776984000 | 137.87 | 1.96 | 1.44 | 136.57 | 139.285 | 135.25 | 338285 |
| 1776897600 | 135.91 | 0.67 | 0.50 | 136.19999 | 136.65 | 134.46 | 350638 |
| 1776811200 | 135.24 | -0.61 | -0.45 | 136.4 | 138.58 | 134.19999 | 353760 |
| 1776724800 | 135.85 | 4.24 | 3.22 | 132.02 | 136.18 | 131.525 | 385118 |
| 1776465600 | 131.61 | 3.8 | 2.97 | 130.02 | 133.965 | 129.72999 | 537755 |
| 1776379200 | 127.81 | 5.01 | 4.08 | 123.42 | 128.82 | 122.68 | 313422 |
| 1776292800 | 122.8 | -2.25 | -1.80 | 125.41 | 125.41 | 122.355 | 310269 |
| 1776206400 | 125.05 | 0.75 | 0.60 | 124.13 | 126.125 | 123.71 | 178634 |
| 1776120000 | 124.3 | 1.86 | 1.52 | 120.1 | 124.47 | 119.705 | 351421 |
| 1775860800 | 122.44 | -1.44 | -1.16 | 124.15 | 125.36 | 121.54 | 401943 |
| 1775774400 | 123.88 | 3.29 | 2.73 | 120.22 | 124.46 | 120.22 | 383660 |
| 1775688000 | 120.59 | 5.45 | 4.73 | 119.34 | 122.52 | 119.28 | 355135 |
| 1775601600 | 115.14 | 1.13 | 0.99 | 114.17 | 115.83 | 112.88 | 397619 |
| 1775515200 | 114.01 | 2.66 | 2.39 | 110.73 | 114.05 | 110.405 | 349291 |
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.
