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 | 17.65 | 12.3125217998 | 143.35 | 161.64 | 137.91 | 4859094 | 148.81347507 | CS |
| 4 | 22.97 | 16.6413098602 | 138.03 | 167.4 | 137.81 | 4866637 | 152.94018567 | CS |
| 12 | 6 | 3.87096774194 | 155 | 168.49 | 132.66 | 4596110 | 152.92302736 | CS |
| 26 | -11.95 | -6.90951141949 | 172.95 | 182.56 | 132.66 | 5023327 | 158.00386871 | CS |
| 52 | -18.01 | -10.060890453 | 179.01 | 219.82 | 132.66 | 4825922 | 174.81574788 | CS |
| 156 | 136.05 | 545.290581162 | 24.95 | 219.82 | 24.7 | 5802330 | 117.68670414 | CS |
| 260 | 142.88 | 788.520971302 | 18.12 | 219.82 | 16.51 | 5137366 | 86.74943048 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649600 | 158.61 | 5.09 | 3.32 | 153.25 | 161.47999 | 152.83 | 4944725 |
| 1781563200 | 153.52 | 5.5 | 3.72 | 153.3 | 155.44999 | 150.24875 | 4458375 |
| 1781304000 | 148.02 | 1.64 | 1.12 | 148 | 150.5 | 147 | 4576572 |
| 1781217600 | 146.38 | 7.84 | 5.66 | 140.99 | 146.8999 | 139.57 | 5125041 |
| 1781131200 | 138.54 | -7.68 | -5.25 | 143.35 | 143.9999 | 137.91 | 5190383 |
| 1781044800 | 146.22 | -0.68 | -0.46 | 148.4 | 150.2999 | 141.54 | 4062774 |
| 1780958400 | 146.9 | -1.86 | -1.25 | 149.24 | 149.3004 | 146.38 | 3344014 |
| 1780699200 | 148.76 | -4.94 | -3.21 | 151.5 | 154.29 | 147.5 | 3671121 |
| 1780612800 | 153.69999 | -0.1 | -0.07 | 152.3 | 154.04 | 150.19 | 2971352 |
| 1780526400 | 153.8 | -4.17 | -2.64 | 157.41999 | 157.91 | 152.94999 | 3883222 |
| 1780440000 | 157.97 | 3.21 | 2.07 | 155.94 | 160.78 | 152.88 | 4534496 |
| 1780353600 | 154.76 | -5.47 | -3.41 | 157 | 158.55 | 151.33 | 4324893 |
| 1780094400 | 160.22999 | -0.05 | -0.03 | 160 | 162.29 | 156.88 | 3788253 |
| 1780008000 | 160.28 | 0.13 | 0.08 | 158.84 | 163.53 | 157.6 | 3604523 |
| 1779921600 | 160.15 | -4.41 | -2.68 | 164.96 | 165.0223 | 158.4075 | 4902727 |
| 1779835200 | 164.56 | 8.29 | 5.30 | 158.91 | 167.4 | 158.22 | 8519053 |
| 1779489600 | 156.27 | 7.19 | 4.82 | 151.03 | 157.57 | 150.75 | 8056721 |
| 1779403200 | 149.08 | 5.08 | 3.53 | 144.59 | 149.28 | 144.59 | 4610129 |
| 1779316800 | 144 | 9.29 | 6.90 | 138.03 | 144.9 | 137.81 | 7897644 |
| 1779230400 | 134.71 | -2.04 | -1.49 | 135.8 | 136.69999 | 132.66 | 5864099 |
| 1779144000 | 136.75 | -2.93 | -2.10 | 139.68 | 139.74 | 133.86 | 6321720 |
| 1778884800 | 139.68 | -2.22 | -1.56 | 139.775 | 141.09 | 137.81 | 6630578 |
| 1778798400 | 141.9 | -0.71 | -0.50 | 141.8 | 143.29499 | 139.9221 | 5116360 |
| 1778712000 | 142.61 | -4.26 | -2.90 | 146.37 | 146.47 | 139.51 | 6386398 |
| 1778625600 | 146.87 | -5.18 | -3.41 | 150 | 150.3225 | 145.66 | 4899021 |
| 1778539200 | 152.05 | 4.33 | 2.93 | 148.19999 | 152.75 | 146.2781 | 5906045 |
| 1778280000 | 147.72 | -6.23 | -4.05 | 155 | 155 | 146.97999 | 8070638 |
| 1778193600 | 153.94999 | -4.34 | -2.74 | 163.66999 | 168.39 | 153.77 | 7889509 |
| 1778107200 | 158.29 | -2.09 | -1.30 | 161.495 | 162.99 | 156.6 | 8195108 |
| 1778020800 | 160.38 | -0.47 | -0.29 | 163.12 | 163.8 | 159.8 | 3561484 |
| 1777934400 | 160.85 | 5.57 | 3.59 | 157.77 | 162.38 | 157.44 | 4210154 |
| 1777675200 | 155.28 | -2.56 | -1.62 | 158.5 | 160.13999 | 154.93 | 3143296 |
| 1777588800 | 157.84 | 4.05 | 2.63 | 156.29 | 159.63 | 155.69 | 3954485 |
| 1777502400 | 153.79 | -7.33 | -4.55 | 160.86 | 161.139 | 153.08 | 4988441 |
| 1777416000 | 161.12 | -5.46 | -3.28 | 162.72999 | 163.32499 | 158.72 | 5206235 |
| 1777329600 | 166.58 | 2.23 | 1.36 | 165.07 | 168.42 | 158.735 | 4576564 |
| 1777070400 | 164.35 | 7.5 | 4.78 | 156.33 | 165.47999 | 155.1501 | 3479797 |
| 1776984000 | 156.85 | 1.06 | 0.68 | 155.84 | 158.87 | 154.5 | 3271545 |
| 1776897600 | 155.79 | 0.88 | 0.57 | 157.8 | 159.08 | 154.91999 | 2643714 |
| 1776811200 | 154.91 | -4.69 | -2.94 | 160.76 | 161.1 | 154.13 | 3747701 |
| 1776724800 | 159.6 | -3.86 | -2.36 | 163.05 | 164.05 | 158.32 | 2924442 |
| 1776465600 | 163.46 | -2.07 | -1.25 | 167 | 168.49 | 162.2601 | 4095808 |
| 1776379200 | 165.53 | 2.59 | 1.59 | 164.57 | 166.91999 | 162.61 | 3126892 |
| 1776292800 | 162.94 | -1.03 | -0.63 | 165.5 | 166.52 | 162.15 | 3096234 |
| 1776206400 | 163.97 | 5.77 | 3.65 | 162 | 165.28 | 160.345 | 3761064 |
| 1776120000 | 158.19999 | 3.47 | 2.24 | 153.01 | 160.72 | 152.65 | 4460307 |
| 1775860800 | 154.72999 | 1.98 | 1.30 | 153.5 | 158.63 | 153.11 | 2901974 |
| 1775774400 | 152.75 | -3.14 | -2.01 | 155.88999 | 162.53 | 152.68 | 4098920 |
| 1775688000 | 155.88999 | 2.21 | 1.44 | 160.75 | 160.96 | 155.29 | 4274296 |
| 1775601600 | 153.68 | 2.09 | 1.38 | 151.07 | 154.16 | 150.28 | 2201328 |
| 1775515200 | 151.59 | 0.41 | 0.27 | 151.19 | 153.10499 | 149.88 | 2313910 |
| 1775169600 | 151.18 | -2.78 | -1.81 | 151.21 | 154.56 | 150.12 | 2446079 |
| 1775083200 | 153.96 | 3.63 | 2.41 | 151.47 | 156.34 | 151.4 | 3784741 |
| 1774996800 | 150.33 | 2.79 | 1.89 | 144.72 | 151.47 | 142.34 | 5320997 |
| 1774910400 | 147.54 | -7.94 | -5.11 | 157.1 | 158.93 | 146.6 | 4730792 |
| 1774651200 | 155.47999 | 3.18 | 2.09 | 151.75 | 160.19999 | 151.75 | 4555074 |
| 1774564800 | 152.3 | 0.79 | 0.52 | 149.72 | 152.66999 | 146.49 | 4439830 |
| 1774478400 | 151.51 | -1.21 | -0.79 | 155 | 157.94999 | 150.38 | 3512261 |
| 1774392000 | 152.72 | 1.43 | 0.95 | 150.55 | 154.1 | 149.55 | 4001820 |
| 1774305600 | 151.29 | 5.27 | 3.61 | 151.44999 | 155.9 | 149.335 | 5340289 |
| 1774046400 | 146.02 | -21.35 | -12.76 | 166.47 | 166.47 | 144.83 | 11091450 |
| 1773960000 | 167.37 | -2.75 | -1.62 | 167.16999 | 169.6 | 164.22999 | 3107105 |
| 1773873600 | 170.12 | 5.79 | 3.52 | 165.75 | 173 | 165.5 | 3685366 |
| 1773787200 | 164.33 | 2.34 | 1.44 | 162.81 | 165.46 | 162.12 | 2066358 |
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.
