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 | 6.24 | 4.11392405063 | 151.68 | 159.42 | 144.71 | 53189 | 152.75725639 | CS |
| 4 | 8.09 | 5.39945271307 | 149.83 | 159.42 | 134.1 | 70945 | 149.22884346 | CS |
| 12 | -27.92 | -15.0236762807 | 185.84 | 193.5 | 134.1 | 79684 | 160.65047928 | CS |
| 26 | -31.11 | -16.4577051262 | 189.03 | 193.5 | 134.1 | 70754 | 165.766836 | CS |
| 52 | -10.96 | -6.48981525343 | 168.88 | 206.02 | 134.1 | 60435 | 173.55618077 | CS |
| 156 | 31.91 | 25.3233870328 | 126.01 | 206.02 | 87 | 51772 | 141.60899448 | CS |
| 260 | 119.41 | 310.075305116 | 38.51 | 218.35 | 35.26 | 62939 | 127.44050179 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744926000 | 157.91999 | 0.59 | 0.38 | 158.4 | 158.94 | 156.79 | 22423 |
| 1744839600 | 157.33 | -1.14 | -0.72 | 157.66 | 159.16999 | 156.03 | 32902 |
| 1744753200 | 158.47 | 3.17 | 2.04 | 154.99 | 159.41999 | 154.99 | 48757 |
| 1744666800 | 155.3 | 5.52 | 3.69 | 154.93 | 155.72999 | 152 | 49691 |
| 1744407600 | 149.78 | 1.9 | 1.28 | 147.54 | 150.49 | 146.91 | 53218 |
| 1744321200 | 147.88 | -4.1 | -2.70 | 151.68 | 152.43 | 144.71 | 81377 |
| 1744234800 | 151.97999 | 11.28 | 8.02 | 139.8 | 156.15 | 139.66 | 108838 |
| 1744148400 | 140.69999 | 0.37 | 0.26 | 145.02 | 148.07 | 139.38999 | 95162 |
| 1744062000 | 140.33 | -1.48 | -1.04 | 136.54 | 143.91999 | 134.1 | 148043 |
| 1743802800 | 141.81 | -8.45 | -5.62 | 145.56 | 146.37 | 140.74 | 166020 |
| 1743716400 | 150.26 | -8.04 | -5.08 | 152.06 | 158.54 | 150 | 91360 |
| 1743630000 | 158.3 | 2.2 | 1.41 | 152.84 | 158.53 | 152.84 | 67448 |
| 1743543600 | 156.1 | 5.18 | 3.43 | 148.8 | 157.44999 | 148.8 | 83318 |
| 1743457200 | 150.91999 | 0.97 | 0.65 | 147.72999 | 152.18 | 146.53 | 60675 |
| 1743198000 | 149.94999 | -2.02 | -1.33 | 150.32 | 151.09 | 148.5 | 40513 |
| 1743111600 | 151.97 | 0.39 | 0.26 | 150.51 | 152.09 | 149 | 46356 |
| 1743025200 | 151.58 | -1.97 | -1.28 | 153.35 | 153.58 | 150.56 | 47009 |
| 1742938800 | 153.55 | -0.57 | -0.37 | 154.38999 | 154.74 | 152.88 | 32811 |
| 1742852400 | 154.12 | 2.98 | 1.97 | 153.34 | 154.79 | 151.08 | 36116 |
| 1742593200 | 151.13999 | 1.34 | 0.89 | 148.72999 | 152.52 | 146.85 | 61707 |
| 1742506800 | 149.8 | -0.59 | -0.39 | 149.83 | 151.07 | 148.44999 | 67587 |
| 1742420400 | 150.38999 | 2.63 | 1.78 | 147.77 | 151.5 | 147.77 | 33950 |
| 1742334000 | 147.76 | -2.51 | -1.67 | 151.29 | 152.26 | 147.03 | 55739 |
| 1742247600 | 150.27 | 1.41 | 0.95 | 148.61 | 150.63999 | 148.16 | 65284 |
| 1741988400 | 148.86 | 7.9 | 5.60 | 146 | 149.94 | 145.82 | 121682 |
| 1741902000 | 140.96 | -8.19 | -5.49 | 147.72 | 147.83 | 140.72999 | 130959 |
| 1741815600 | 149.15 | 1.91 | 1.30 | 150 | 150.75 | 147.46 | 58694 |
| 1741729200 | 147.24 | -3.2 | -2.13 | 150 | 150.88999 | 146 | 98474 |
| 1741642800 | 150.44 | -6.65 | -4.23 | 155 | 155.63 | 149.9 | 109242 |
| 1741387200 | 157.09 | -0.67 | -0.42 | 157.26 | 159.35 | 154.26 | 58400 |
| 1741300800 | 157.76 | -3.94 | -2.44 | 160.8 | 161.32 | 155.13 | 77276 |
| 1741214400 | 161.69999 | 4.84 | 3.09 | 156.82 | 162.41 | 156.82 | 97314 |
| 1741128000 | 156.86 | -5.83 | -3.58 | 160 | 160 | 153.3 | 132558 |
| 1741041600 | 162.69 | -1.87 | -1.14 | 165.76 | 167.86 | 160.5 | 86667 |
| 1740782400 | 164.56 | -1.47 | -0.89 | 166.22999 | 166.47 | 162.94999 | 97169 |
| 1740696000 | 166.03 | -3.43 | -2.02 | 171.33 | 171.33 | 166.03 | 36880 |
| 1740609600 | 169.46 | 0.98 | 0.58 | 168.91 | 170.59 | 168.19 | 39781 |
| 1740523200 | 168.48 | -2.66 | -1.55 | 171.66 | 171.66 | 166.33 | 64561 |
| 1740436800 | 171.14 | 2.28 | 1.35 | 169.38 | 173.29 | 168.26 | 63043 |
| 1740177600 | 168.86 | -1.73 | -1.01 | 170.08 | 170.77 | 166.62 | 65732 |
| 1740091200 | 170.59 | -3.98 | -2.28 | 174.5 | 176 | 170.58 | 56658 |
| 1740004800 | 174.57 | 0.18 | 0.10 | 174.41 | 175.32 | 171 | 66826 |
| 1739918400 | 174.39 | -3.22 | -1.81 | 178.38 | 180 | 174.05 | 77052 |
| 1739572800 | 177.61 | 8.97 | 5.32 | 176 | 182 | 171.15 | 185796 |
| 1739486400 | 168.64 | -1.17 | -0.69 | 169.02 | 172.26 | 167.72999 | 71817 |
| 1739400000 | 169.81 | 3.84 | 2.31 | 166.47999 | 169.81 | 165.75 | 54503 |
| 1739313600 | 165.97 | -0.8 | -0.48 | 164.91999 | 167.82 | 164.91999 | 53757 |
| 1739227200 | 166.77 | -0.23 | -0.14 | 169.03 | 169.1 | 163.21 | 106428 |
| 1738968000 | 167 | -0.64 | -0.38 | 167.63999 | 168.66 | 165.3 | 58391 |
| 1738881600 | 167.63999 | 0.17 | 0.10 | 167.54 | 170.17 | 166.99 | 56541 |
| 1738795200 | 167.47 | 0.37 | 0.22 | 168.25 | 169.11 | 164 | 76100 |
| 1738708800 | 167.1 | 4.92 | 3.03 | 165 | 169 | 164.5 | 93367 |
| 1738622400 | 162.18 | -14.75 | -8.34 | 158.51 | 168.34 | 155 | 320429 |
| 1738363200 | 176.93 | -7.18 | -3.90 | 183.82 | 184.38 | 176.5 | 115586 |
| 1738276800 | 184.11 | 1.13 | 0.62 | 182.09 | 186.2 | 182.09 | 40074 |
| 1738190400 | 182.98 | -4.76 | -2.54 | 186.55 | 188.05 | 179.8 | 64251 |
| 1738104000 | 187.74 | -2.74 | -1.44 | 190.48 | 190.48 | 186.9 | 37138 |
| 1738017600 | 190.48 | -2.42 | -1.25 | 190.13 | 191.08 | 187.8 | 105488 |
| 1737758400 | 192.9 | 2.05 | 1.07 | 190.98 | 193.5 | 189.5 | 48629 |
| 1737672000 | 190.85 | 6.08 | 3.29 | 185.84 | 192.37 | 185.42 | 100231 |
| 1737585600 | 184.77 | 4.65 | 2.58 | 180.12 | 185.2 | 180.12 | 60680 |
| 1737499200 | 180.12 | 3.89 | 2.21 | 178.15 | 180.53 | 174.98 | 66536 |
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
