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 | 1.18 | 0.781456953642 | 151 | 157.99 | 149.99 | 982761 | 154.42701839 | CS |
| 4 | 20.14 | 15.2529536504 | 132.04 | 157.99 | 129.295 | 1151809 | 141.19264635 | CS |
| 12 | 6.37 | 4.36869899184 | 145.81 | 159.05 | 128.03 | 979923 | 142.937597 | CS |
| 26 | 7.14 | 4.92277992278 | 145.04 | 179.315 | 128.03 | 892624 | 147.64505453 | CS |
| 52 | 32.8 | 27.4752889931 | 119.38 | 179.315 | 109.63 | 799025 | 143.34449721 | CS |
| 156 | 38.69 | 34.0911093488 | 113.49 | 184.27 | 93.915 | 647783 | 137.32366421 | CS |
| 260 | 36.62 | 31.6891658013 | 115.56 | 184.27 | 75.02 | 640284 | 124.19698391 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 152.18 | 1.22 | 0.81 | 152.15 | 154.03 | 149.47999 | 491740 |
| 1782945600 | 150.96 | -6 | -3.82 | 155.77 | 156.63 | 150.88 | 895617 |
| 1782859200 | 156.96 | 2.48 | 1.61 | 155.12 | 157.99 | 153.79499 | 837095 |
| 1782772800 | 154.47999 | -0.02 | -0.01 | 153.19 | 154.57499 | 151.58 | 845255 |
| 1782513600 | 154.5 | -0.76 | -0.49 | 153.96 | 155.91999 | 151.835 | 1323313 |
| 1782427200 | 155.26 | 6.21 | 4.17 | 151 | 155.51 | 149.99 | 1012524 |
| 1782340800 | 149.05 | 8.88 | 6.34 | 142.3 | 149.645 | 141.57 | 1081383 |
| 1782254400 | 140.16999 | -1.23 | -0.87 | 140.11 | 141.91999 | 136.33 | 800229 |
| 1782168000 | 141.4 | -5.72 | -3.89 | 144.91 | 146.09 | 140.5 | 1052065 |
| 1781822400 | 147.12 | 7.96 | 5.72 | 138.9 | 149.65 | 138.83 | 1946030 |
| 1781736000 | 139.16 | -4.07 | -2.84 | 142.31 | 145.425 | 138.09 | 860513 |
| 1781649600 | 143.22999 | 6.44 | 4.71 | 138 | 144.28 | 138 | 1252861 |
| 1781563200 | 136.79 | 1.84 | 1.36 | 138.86 | 141.33 | 136.78 | 1151626 |
| 1781304000 | 134.94999 | -0.11 | -0.08 | 136.78 | 136.97999 | 134.46 | 708086 |
| 1781217600 | 135.06 | 5.56 | 4.29 | 131.72 | 135.08 | 130.55 | 1114031 |
| 1781131200 | 129.5 | -6.19 | -4.56 | 135.69 | 136.01499 | 129.29499 | 739799 |
| 1781044800 | 135.69 | 5.18 | 3.97 | 132.47 | 135.85499 | 131.56 | 1357375 |
| 1780958400 | 130.51 | 0.36 | 0.28 | 132.1 | 132.66999 | 129.85 | 1056760 |
| 1780699200 | 130.15 | -1.05 | -0.80 | 129.76 | 131.635 | 129.34 | 2919401 |
| 1780612800 | 131.19999 | -1.31 | -0.99 | 132.04 | 132.59 | 129.97 | 930401 |
| 1780526400 | 132.51 | -3.15 | -2.32 | 135.01 | 135.8 | 131.875 | 974903 |
| 1780440000 | 135.66 | 0.01 | 0.01 | 136.58 | 137.61 | 135.435 | 762625 |
| 1780353600 | 135.65 | -3.51 | -2.52 | 137.49 | 138.11 | 133.22999 | 828791 |
| 1780094400 | 139.16 | -0.89 | -0.64 | 139.44 | 141.065 | 139.01499 | 824918 |
| 1780008000 | 140.05 | -0.3 | -0.21 | 138.15 | 140.4 | 137.05 | 636664 |
| 1779921600 | 140.35 | 2.26 | 1.64 | 141.28 | 143.63999 | 139.66 | 909713 |
| 1779835200 | 138.09 | 5.09 | 3.83 | 134.72 | 138.22 | 134.05 | 933198 |
| 1779489600 | 133 | -2.15 | -1.59 | 133.8 | 134.94999 | 128.03 | 1524825 |
| 1779403200 | 135.15 | -1.68 | -1.23 | 136.5 | 138.71 | 131.32 | 2131137 |
| 1779316800 | 136.83 | 5.24 | 3.98 | 133.24 | 137.27 | 131.41 | 857530 |
| 1779230400 | 131.59 | -3.69 | -2.73 | 134.76 | 134.76 | 130.62 | 744676 |
| 1779144000 | 135.28 | -0.36 | -0.27 | 134.36 | 136.9 | 134.01 | 708023 |
| 1778884800 | 135.63999 | -4.45 | -3.18 | 138.19 | 139.07499 | 135.44999 | 789538 |
| 1778798400 | 140.09 | 2.15 | 1.56 | 139.11 | 142.09 | 137.88999 | 638317 |
| 1778712000 | 137.94 | -1.85 | -1.32 | 139.06 | 139.5 | 134.44999 | 1015750 |
| 1778625600 | 139.79 | -4.02 | -2.80 | 143.71 | 143.72 | 139.52 | 604122 |
| 1778539200 | 143.81 | 0.61 | 0.43 | 143.08 | 144.33 | 141.06 | 668064 |
| 1778280000 | 143.19999 | -0.88 | -0.61 | 144.19999 | 145.47 | 142.74 | 527593 |
| 1778193600 | 144.08 | -4.64 | -3.12 | 150.15 | 152.41 | 143.24 | 642441 |
| 1778107200 | 148.72 | 6.07 | 4.26 | 146.87 | 149.12 | 145.68 | 1311510 |
| 1778020800 | 142.65 | 1.9 | 1.35 | 141.26 | 144.47999 | 141.26 | 661241 |
| 1777934400 | 140.75 | -6.56 | -4.45 | 145.72999 | 145.72999 | 140.54 | 671299 |
| 1777675200 | 147.31 | -1.94 | -1.30 | 149.43 | 150.44999 | 147.21 | 433676 |
| 1777588800 | 149.25 | 2.84 | 1.94 | 147.84 | 149.715 | 146.46 | 736494 |
| 1777502400 | 146.41 | -2.99 | -2.00 | 149.55 | 150.415 | 145.12 | 582554 |
| 1777416000 | 149.4 | -3.1 | -2.03 | 152.78 | 153.615 | 148.76 | 467423 |
| 1777329600 | 152.5 | 0.53 | 0.35 | 151.88999 | 154.34 | 151.84 | 654973 |
| 1777070400 | 151.97 | -1.05 | -0.69 | 152.44 | 153 | 149.85499 | 1905110 |
| 1776984000 | 153.02 | -0.8 | -0.52 | 154.94 | 156.26 | 151.38999 | 694312 |
| 1776897600 | 153.82 | 0.49 | 0.32 | 157.37 | 158.8016 | 152.495 | 810549 |
| 1776811200 | 153.33 | -2.33 | -1.50 | 157 | 159.05 | 153.13999 | 750726 |
| 1776724800 | 155.66 | 2.29 | 1.49 | 151.88 | 155.68 | 150.32 | 814545 |
| 1776465600 | 153.37 | 9.05 | 6.27 | 147.38999 | 156.99 | 147.19999 | 2663885 |
| 1776379200 | 144.32 | -3.43 | -2.32 | 148.19999 | 149.88999 | 143.9 | 1136460 |
| 1776292800 | 147.75 | -7.87 | -5.06 | 154.66 | 155.255 | 147.04 | 925088 |
| 1776206400 | 155.62 | 3.57 | 2.35 | 152.13999 | 156.13 | 151.8375 | 972340 |
| 1776120000 | 152.05 | 4.87 | 3.31 | 144.69999 | 152.8 | 144.69999 | 955631 |
| 1775860800 | 147.18 | -2.1 | -1.41 | 148.02 | 150 | 146.76 | 447836 |
| 1775774400 | 149.28 | 1.86 | 1.26 | 145.81 | 150.94 | 145.81 | 632679 |
| 1775688000 | 147.41999 | 7.25 | 5.17 | 145.97999 | 152.38999 | 145.15 | 1335081 |
| 1775601600 | 140.16999 | -0.55 | -0.39 | 139.19 | 140.83 | 138.32499 | 964876 |
| 1775515200 | 140.72 | 3.05 | 2.22 | 136.63 | 140.935 | 136.14009 | 815403 |
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.
