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 | -0.59 | -0.359843864357 | 163.96 | 166.51 | 157.79 | 342446 | 162.37646928 | CS |
| 4 | 15.98 | 10.8419838524 | 147.39 | 166.51 | 144.84 | 244172 | 156.51638213 | CS |
| 12 | 25.38 | 18.3926371476 | 137.99 | 166.51 | 137.47 | 234452 | 147.83501887 | CS |
| 26 | 22.83 | 16.2444855557 | 140.54 | 166.51 | 129.44 | 256483 | 145.85732554 | CS |
| 52 | 20.13 | 14.0533370567 | 143.24 | 166.51 | 129.44 | 269768 | 147.63540221 | CS |
| 156 | 83.38 | 104.238029754 | 79.99 | 166.51 | 74.04 | 225907 | 127.47047188 | CS |
| 260 | 89.41 | 120.889670092 | 73.96 | 166.51 | 62.02 | 236497 | 106.11546421 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 163.37 | 3.57 | 2.23 | 160.22999 | 163.61 | 160.22999 | 120781 |
| 1783028400 | 159.8 | -5.31 | -3.22 | 163.97999 | 163.97999 | 157.79 | 476863 |
| 1782855600 | 165.11 | 3.35 | 2.07 | 165.19999 | 166.51 | 163.08 | 414301 |
| 1782769200 | 161.76 | -1.86 | -1.14 | 165 | 165.36 | 160.34 | 268312 |
| 1782510000 | 163.62 | -0.34 | -0.21 | 163.96 | 164.85 | 162.25 | 210308 |
| 1782423600 | 163.96 | 3.83 | 2.39 | 160.09 | 164.4 | 160.09 | 380217 |
| 1782337200 | 160.13 | 5.93 | 3.85 | 155.08 | 161.63999 | 155.08 | 261824 |
| 1782250800 | 154.19999 | 0.22 | 0.14 | 155.16999 | 155.16999 | 152.49 | 283377 |
| 1782164400 | 153.97999 | -2.53 | -1.62 | 156.5 | 157.4 | 153.83 | 373928 |
| 1781905200 | 156.51 | 0.32 | 0.20 | 156.88 | 158.13999 | 156.11 | 184258 |
| 1781818800 | 156.19 | 4.64 | 3.06 | 151.65 | 156.33 | 151.63999 | 258802 |
| 1781732400 | 151.55 | -3.52 | -2.27 | 154.19 | 155.99 | 151 | 194260 |
| 1781646000 | 155.07 | 0.66 | 0.43 | 154.97 | 156.16 | 153.77 | 203453 |
| 1781559600 | 154.41 | 3.88 | 2.58 | 151.85 | 154.66 | 151.34 | 158253 |
| 1781300400 | 150.53 | 2.46 | 1.66 | 148.15 | 151.93 | 148.13 | 182844 |
| 1781214000 | 148.07 | 0.69 | 0.47 | 147.37 | 149.72 | 147.08 | 150319 |
| 1781127600 | 147.38 | -0.67 | -0.45 | 147.24 | 150.52 | 147.13999 | 200674 |
| 1781041200 | 148.05 | 1.98 | 1.36 | 146.41999 | 148.47 | 146.05 | 151626 |
| 1780954800 | 146.07 | 0.35 | 0.24 | 145.15 | 147.91999 | 145.15 | 128371 |
| 1780695600 | 145.72 | -0.82 | -0.56 | 147.38999 | 148.63999 | 144.84 | 157286 |
| 1780609200 | 146.54 | 4.65 | 3.28 | 143.9 | 146.72 | 143.9 | 190585 |
| 1780522800 | 141.88999 | -3.08 | -2.12 | 144.16999 | 145.94 | 140.8 | 285348 |
| 1780436400 | 144.97 | -0.67 | -0.46 | 145.24 | 145.41 | 141.66999 | 193640 |
| 1780350000 | 145.63999 | -1.03 | -0.70 | 146.19 | 147.29 | 144.46 | 155703 |
| 1780090800 | 146.66999 | 0.74 | 0.51 | 144.71 | 147.29 | 144.44999 | 512370 |
| 1780004400 | 145.93 | 2.11 | 1.47 | 143.65 | 148.05 | 143.34 | 167637 |
| 1779918000 | 143.82 | -1.58 | -1.09 | 145.4 | 145.49 | 143.49 | 281054 |
| 1779831600 | 145.4 | -2.19 | -1.48 | 145.8 | 146.77 | 143.91 | 334725 |
| 1779745200 | 147.59 | 2.88 | 1.99 | 145 | 147.62 | 145 | 84720 |
| 1779486000 | 144.71 | 3.19 | 2.25 | 142.01 | 145.44 | 142.01 | 213858 |
| 1779399600 | 141.52 | -2.03 | -1.41 | 143.72 | 143.72 | 140.26 | 197726 |
| 1779313200 | 143.55 | 1.56 | 1.10 | 142.69 | 143.63999 | 140.69999 | 252427 |
| 1779226800 | 141.99 | 1.57 | 1.12 | 141.33 | 142.69999 | 137.68 | 435836 |
| 1778881200 | 140.41999 | 0.66 | 0.47 | 139.66999 | 140.41999 | 137.94999 | 250365 |
| 1778794800 | 139.76 | 0.3 | 0.22 | 139.97999 | 141.85 | 139.19 | 270412 |
| 1778708400 | 139.46 | -2.25 | -1.59 | 141.19 | 141.19 | 137.72 | 269592 |
| 1778622000 | 141.71 | -1.14 | -0.80 | 142.87 | 143.63999 | 141.08 | 133007 |
| 1778535600 | 142.85 | 1.59 | 1.13 | 140.84 | 143.47 | 140.21 | 127119 |
| 1778276400 | 141.26 | 0.1 | 0.07 | 141.37 | 143.63 | 140.55 | 191154 |
| 1778190000 | 141.16 | -3.36 | -2.32 | 144.84 | 145.8 | 140.44 | 359045 |
| 1778103600 | 144.52 | -0.76 | -0.52 | 145.94999 | 148.11 | 143.78 | 209579 |
| 1778017200 | 145.28 | 2.19 | 1.53 | 149.83 | 151.09 | 143.97 | 293925 |
| 1777930800 | 143.09 | 0.37 | 0.26 | 142.3 | 143.88 | 141.35 | 155141 |
| 1777671600 | 142.72 | 0.8 | 0.56 | 142.03 | 143.27 | 141.19 | 100510 |
| 1777585200 | 141.91999 | -2.17 | -1.51 | 144.08 | 144.91999 | 141.68 | 269668 |
| 1777498800 | 144.09 | 0.01 | 0.01 | 143.35 | 144.54 | 142.88999 | 165967 |
| 1777412400 | 144.08 | -2.94 | -2.00 | 146.01 | 147.8 | 142.96 | 188646 |
| 1777326000 | 147.02 | 1.07 | 0.73 | 144.4 | 148.49 | 144.4 | 253140 |
| 1777066800 | 145.94999 | 0.48 | 0.33 | 145.4 | 147.69 | 145.16 | 345122 |
| 1776980400 | 145.47 | 4.99 | 3.55 | 139.47999 | 146.13 | 139.41 | 188873 |
| 1776894000 | 140.47999 | -1.39 | -0.98 | 142.36 | 142.44 | 140.27 | 162110 |
| 1776807600 | 141.87 | -0.75 | -0.53 | 142.8 | 143.96 | 141.63 | 159113 |
| 1776721200 | 142.62 | -0.22 | -0.15 | 142.33 | 143.56 | 142.01 | 142664 |
| 1776462000 | 142.84 | 1.44 | 1.02 | 141.25 | 143.68 | 140.72999 | 180015 |
| 1776375600 | 141.4 | -1.1 | -0.77 | 143.35 | 144.59 | 141.07 | 142191 |
| 1776289200 | 142.5 | 0.2 | 0.14 | 142.94 | 143.94 | 141.62 | 436680 |
| 1776202800 | 142.3 | 0.37 | 0.26 | 141.68 | 143.15 | 141.38999 | 195017 |
| 1776116400 | 141.93 | -0.89 | -0.62 | 142.8 | 144.09 | 140.88 | 278241 |
| 1775857200 | 142.82 | 4.82 | 3.49 | 137.99 | 142.93 | 137.47 | 186008 |
| 1775770800 | 138 | -0.16 | -0.12 | 138.4 | 138.4 | 136.11 | 270319 |
| 1775684400 | 138.16 | 2.32 | 1.71 | 139.06 | 140.47999 | 137.91999 | 163879 |
| 1775598000 | 135.84 | -0.39 | -0.29 | 135.36 | 136.83 | 134.69 | 179046 |
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.
