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 | 16.87 | 11.4769712225 | 146.99 | 166.17 | 138.48 | 668705 | 151.35811676 | CS |
| 4 | 33.62 | 25.8138820639 | 130.24 | 166.17 | 129.15 | 533998 | 143.83876742 | CS |
| 12 | 69.36 | 73.3968253968 | 94.5 | 166.17 | 93.6 | 710206 | 124.03550648 | CS |
| 26 | 80.16 | 95.770609319 | 83.7 | 166.17 | 55.1 | 720653 | 95.0418736 | CS |
| 52 | 125.99 | 332.690784262 | 37.87 | 166.17 | 36.08 | 665306 | 80.86124654 | CS |
| 156 | 149.41 | 1033.97923875 | 14.45 | 166.17 | 11.28 | 397908 | 55.03079001 | CS |
| 260 | 152.11 | 1294.55319149 | 11.75 | 166.17 | 3.83 | 335784 | 41.89945592 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 159.37 | 0 | 0.00 | 159.37 | 159.37 | 159.37 | 0 |
| 1737067200 | 159.37 | 5.51 | 3.58 | 158.94999 | 166.16999 | 157.93 | 737363 |
| 1736980800 | 153.86 | 5.86 | 3.96 | 152.18 | 155.13 | 148.25 | 700299 |
| 1736894400 | 148 | 3.51 | 2.43 | 147.44 | 150.61 | 145.8 | 587097 |
| 1736808000 | 144.49 | -5.06 | -3.38 | 144 | 147.07 | 138.47999 | 652907 |
| 1736548800 | 149.55 | 1.44 | 0.97 | 146.99 | 151.25 | 142.79 | 665859 |
| 1736462400 | 148.11 | 0.69 | 0.47 | 146.69999 | 148.93 | 146.15 | 169449 |
| 1736376000 | 147.41999 | 6.45 | 4.58 | 141.16999 | 148.58 | 140.65 | 654558 |
| 1736289600 | 140.97 | -0.68 | -0.48 | 142.05 | 145.69999 | 138.84 | 549940 |
| 1736203200 | 141.65 | 1.7 | 1.21 | 143.27 | 144.78 | 140.75 | 558284 |
| 1735944000 | 139.94999 | 5.7 | 4.25 | 135.38 | 140.07 | 135.38 | 372714 |
| 1735857600 | 134.25 | 1.59 | 1.20 | 133.51 | 136.53 | 130.72999 | 315760 |
| 1735684800 | 132.66 | -2.14 | -1.59 | 135.12 | 135.12 | 131.75 | 404383 |
| 1735598400 | 134.8 | -2.3 | -1.68 | 133.8 | 137.08 | 132.61 | 261089 |
| 1735339200 | 137.1 | -2.82 | -2.02 | 139.41 | 141 | 135.88999 | 330214 |
| 1735069200 | 139.91999 | -0.37 | -0.26 | 140.88999 | 142.69999 | 139.31 | 226612 |
| 1734993600 | 140.29 | 3.35 | 2.45 | 138.01 | 141.99 | 138.01 | 629868 |
| 1734734400 | 136.94 | 2.9 | 2.16 | 130.24 | 140.58 | 129.15 | 1261574 |
| 1734648000 | 134.04 | 1.18 | 0.89 | 133.82 | 137.61 | 132.35 | 455022 |
| 1734561600 | 132.86 | -7.14 | -5.10 | 141.37 | 142.32 | 132.35 | 698482 |
| 1734475200 | 140 | -1.07 | -0.76 | 139.58 | 143.49 | 136.19999 | 483432 |
| 1734388800 | 141.07 | -0.15 | -0.11 | 142.28 | 143.06 | 139 | 481498 |
| 1734129600 | 141.22 | 11.8 | 9.12 | 133.38999 | 141.41 | 133.38999 | 1280329 |
| 1734043200 | 129.41999 | 2.04 | 1.60 | 125.85 | 131.08 | 125.75 | 737865 |
| 1733956800 | 127.38 | 2.62 | 2.10 | 125.8 | 128.54 | 124.43 | 729740 |
| 1733870400 | 124.76 | -3.52 | -2.74 | 128.88999 | 131.24 | 124.56 | 792380 |
| 1733784000 | 128.28 | -5.99 | -4.46 | 132.87 | 133.1 | 125.78 | 928244 |
| 1733524800 | 134.27 | 5.02 | 3.88 | 130.18 | 135.78 | 130 | 835263 |
| 1733438400 | 129.25 | 3.38 | 2.69 | 125.82 | 130.08 | 125.39 | 626368 |
| 1733352000 | 125.87 | 0.05 | 0.04 | 127 | 128.83 | 123.82 | 586958 |
| 1733265600 | 125.82 | 6.42 | 5.38 | 119.35 | 126 | 118.64 | 888063 |
| 1733179200 | 119.4 | -0.97 | -0.81 | 120.43 | 122.25 | 119.24 | 594270 |
| 1732920000 | 120.37 | 1.5 | 1.26 | 118.43 | 120.63 | 117.87 | 390730 |
| 1732833600 | 118.87 | 2.17 | 1.86 | 116.38 | 119.34 | 116.28 | 209029 |
| 1732747200 | 116.7 | -5.28 | -4.33 | 121.7 | 121.7 | 114.14 | 989573 |
| 1732660800 | 121.98 | 2.27 | 1.90 | 120.66 | 122.29 | 120.13 | 633980 |
| 1732574400 | 119.71 | -4.83 | -3.88 | 125.63 | 127.38 | 118.65 | 1125852 |
| 1732315200 | 124.54 | -3.31 | -2.59 | 127.81 | 127.92 | 120.95 | 906009 |
| 1732228800 | 127.85 | 6.26 | 5.15 | 123.5 | 130 | 123.5 | 1459731 |
| 1732142400 | 121.59 | 0.41 | 0.34 | 122.97 | 123.89 | 118.68 | 643521 |
| 1732056000 | 121.18 | 3.49 | 2.97 | 117.25 | 121.96 | 116.77 | 559187 |
| 1731969600 | 117.69 | 1.94 | 1.68 | 118.2 | 121.34 | 117.37 | 808229 |
| 1731710400 | 115.75 | 2.43 | 2.14 | 110.8 | 116.2 | 109.62 | 796626 |
| 1731624000 | 113.32 | -1.66 | -1.44 | 116.27 | 116.51 | 113.14 | 738419 |
| 1731537600 | 114.98 | -2.24 | -1.91 | 116.55 | 119.37 | 114.72 | 890963 |
| 1731451200 | 117.22 | -0.68 | -0.58 | 116.56 | 117.68 | 115.07 | 908929 |
| 1731364800 | 117.9 | -1.64 | -1.37 | 121.22 | 122.45 | 116 | 1078097 |
| 1731105600 | 119.54 | 1.23 | 1.04 | 117.69 | 120.16 | 116.44 | 532743 |
| 1731019200 | 118.31 | 5.38 | 4.76 | 113.65 | 118.68 | 111 | 881554 |
| 1730932800 | 112.93 | 8.24 | 7.87 | 109 | 113.24 | 108.42 | 679039 |
| 1730846400 | 104.69 | 4.11 | 4.09 | 102.8 | 105.69 | 102.73 | 756121 |
| 1730760000 | 100.58 | 2.57 | 2.62 | 98.3 | 101.62 | 98.22 | 823352 |
| 1730497200 | 98.01 | 2.73 | 2.87 | 95.29 | 99.78 | 95.13 | 640216 |
| 1730410800 | 95.28 | -1.7 | -1.75 | 96.02 | 96.68 | 93.6 | 869162 |
| 1730324400 | 96.98 | -0.38 | -0.39 | 96.45 | 98.55 | 94.24 | 574715 |
| 1730238000 | 97.36 | -0.32 | -0.33 | 97.28 | 97.9 | 95.36 | 717599 |
| 1730151600 | 97.68 | 1.25 | 1.30 | 97.57 | 98.11 | 96 | 1274566 |
| 1729892400 | 96.43 | 2.44 | 2.60 | 94.5 | 97.11 | 93.61 | 1397913 |
| 1729806000 | 93.99 | 14.52 | 18.27 | 86.81 | 94.76 | 86.61 | 2224610 |
| 1729719600 | 79.47 | 2.03 | 2.62 | 76.69 | 79.84 | 76.6 | 720309 |
| 1729633200 | 77.44 | -0.93 | -1.19 | 77.6 | 78.88 | 77.05 | 556036 |
| 1729546800 | 78.37 | -1.45 | -1.82 | 79.02 | 79.71 | 78 | 468341 |
| 1729287600 | 79.82 | -0.45 | -0.56 | 80.41 | 81.59 | 79.76 | 348662 |
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
