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 | -0.764 | -0.411349808862 | 185.73 | 186.735 | 183 | 8519 | 185.4337168 | SP |
| 4 | -1.814 | -0.971196059535 | 186.78 | 189.73 | 182.35 | 17266 | 185.17485799 | SP |
| 12 | 5.016 | 2.78744095582 | 179.95 | 189.73 | 176.17 | 16385 | 183.40771514 | SP |
| 26 | 14.966 | 8.80352941176 | 170 | 189.73 | 164.83 | 18707 | 177.88607219 | SP |
| 52 | 33.136 | 21.8244088784 | 151.83 | 189.73 | 148.4 | 15567 | 171.14081269 | SP |
| 156 | 72.846 | 64.9714591509 | 112.12 | 189.73 | 104.29 | 10806 | 150.34888806 | SP |
| 260 | 74.556 | 67.5264921656 | 110.41 | 189.73 | 85.5 | 8706 | 139.16922528 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 184.8343 | 0.55 | 0.30 | 184.21 | 185.25 | 184.21 | 3626 |
| 1783549800 | 184.2835 | -1.33 | -0.72 | 184.85 | 184.85 | 183 | 7381 |
| 1783463400 | 185.6166 | -1 | -0.53 | 186.62 | 186.735 | 185.05 | 16600 |
| 1783377000 | 186.6126 | 1.85 | 1.00 | 185.73 | 186.72 | 185.73 | 6470 |
| 1783031400 | 184.762 | 1.58 | 0.86 | 185.02 | 186.08 | 183.7 | 94065 |
| 1782945000 | 183.1848 | -1.61 | -0.87 | 184 | 184.0997 | 183.06 | 19858 |
| 1782858600 | 184.7912 | 0.65 | 0.35 | 184.33 | 184.93 | 184 | 4859 |
| 1782772200 | 184.1448 | 0.88 | 0.48 | 184.73 | 184.73 | 182.5775 | 10556 |
| 1782513000 | 183.2608 | -0.25 | -0.14 | 182.99 | 184.3299 | 182.87 | 32898 |
| 1782426600 | 183.5093 | 0.68 | 0.37 | 184.57 | 184.57 | 183.37 | 5693 |
| 1782340200 | 182.8335 | -0.22 | -0.12 | 182.8 | 183.66 | 182.35 | 11860 |
| 1782253800 | 183.0503 | -2.16 | -1.17 | 182.47 | 183.73 | 182.38 | 8201 |
| 1782167400 | 185.2146 | -1.76 | -0.94 | 185.39 | 185.89 | 185.11 | 5913 |
| 1781821800 | 186.9736 | 0.9 | 0.48 | 186.99 | 187.04 | 186.4655 | 4106 |
| 1781735400 | 186.0739 | -1.92 | -1.02 | 188.72 | 188.72 | 185.9 | 12159 |
| 1781649000 | 187.99 | -0.84 | -0.45 | 189.29 | 189.3687 | 187.99 | 7099 |
| 1781562600 | 188.831 | 1.03 | 0.55 | 189.73 | 189.73 | 188.831 | 5348 |
| 1781303400 | 187.7967 | 1.49 | 0.80 | 186.78 | 188.15 | 186.15 | 54093 |
| 1781217000 | 186.31 | 4.18 | 2.30 | 183.57 | 186.82 | 183.45 | 7195 |
| 1781130600 | 182.1292 | -2.3 | -1.25 | 183.52 | 183.99 | 182.1292 | 5068 |
| 1781044200 | 184.43 | -0.3 | -0.16 | 185.83 | 186.21 | 181.94 | 10557 |
| 1780957800 | 184.7336 | 0.99 | 0.54 | 185.71 | 185.71 | 184.54 | 9064 |
| 1780698600 | 183.74 | -4.41 | -2.34 | 187.1 | 187.27 | 183.74 | 11890 |
| 1780612200 | 188.15 | 0.85 | 0.45 | 187.95 | 188.15 | 187.62 | 4027 |
| 1780525800 | 187.3012 | -1.09 | -0.58 | 188.68 | 188.68 | 187.3012 | 6070 |
| 1780439400 | 188.39 | 0.94 | 0.50 | 187.51 | 188.54 | 187.51 | 7093 |
| 1780353000 | 187.445 | 0.1 | 0.05 | 187.46 | 188.02 | 186.4101 | 44245 |
| 1780093800 | 187.3498 | -0.04 | -0.02 | 187.63 | 187.97 | 187.07 | 12806 |
| 1780007400 | 187.3931 | 0.19 | 0.10 | 187 | 187.48 | 186.03 | 27517 |
| 1779921000 | 187.2 | -0.58 | -0.31 | 188.11 | 188.11 | 186.75 | 10575 |
| 1779834600 | 187.78 | 1.16 | 0.62 | 188.44 | 188.44 | 187.4 | 16357 |
| 1779489000 | 186.6161 | 0.62 | 0.33 | 186.32 | 187.145 | 186.1852 | 11641 |
| 1779402600 | 186 | 0.62 | 0.33 | 184.9 | 186.38 | 183.655 | 11412 |
| 1779316200 | 185.3816 | 2.5 | 1.37 | 183.3 | 185.55 | 183.21 | 15223 |
| 1779229800 | 182.88 | -0.69 | -0.38 | 182.46 | 183.63 | 182.46 | 7932 |
| 1779143400 | 183.5711 | 1.31 | 0.72 | 183.32 | 183.5711 | 182.25 | 9170 |
| 1778884200 | 182.2642 | -3.03 | -1.63 | 183.63 | 183.63 | 182.2642 | 16144 |
| 1778797800 | 185.29 | 0.2 | 0.11 | 185.76 | 185.84 | 185.08 | 12031 |
| 1778711400 | 185.0946 | 0.84 | 0.45 | 184.56 | 185.21 | 183.95 | 9413 |
| 1778625000 | 184.2586 | -0.58 | -0.31 | 183.72 | 184.2586 | 182.61 | 14209 |
| 1778538600 | 184.84 | 0.58 | 0.31 | 184.54 | 185.085 | 184.1301 | 13612 |
| 1778279400 | 184.2616 | 1.84 | 1.01 | 183.21 | 184.4099 | 183.21 | 15727 |
| 1778193000 | 182.425 | -2.28 | -1.23 | 184.99 | 184.99 | 182.22 | 20166 |
| 1778106600 | 184.7 | 3.95 | 2.19 | 183.87 | 184.715 | 183.6699 | 11181 |
| 1778020200 | 180.7503 | 2.38 | 1.34 | 179.98 | 181.09 | 179.75 | 18189 |
| 1777933800 | 178.3655 | -2.46 | -1.36 | 180.21 | 180.21 | 178.13 | 101613 |
| 1777674600 | 180.83 | -0.11 | -0.06 | 181.38 | 181.725 | 180.74 | 40677 |
| 1777588200 | 180.9353 | 3.52 | 1.98 | 178.75 | 180.9353 | 178.27 | 11938 |
| 1777501800 | 177.4183 | -0.28 | -0.16 | 177.98 | 177.98 | 176.81 | 11794 |
| 1777415400 | 177.6971 | -0.27 | -0.15 | 178.2 | 178.2 | 177.235 | 10657 |
| 1777329000 | 177.97 | -0.36 | -0.20 | 178.72 | 178.72 | 177.695 | 12509 |
| 1777069800 | 178.3269 | 0.83 | 0.47 | 178.55 | 178.55 | 177.74 | 7504 |
| 1776983400 | 177.4989 | -0.33 | -0.19 | 177.85 | 178.2692 | 176.17 | 18782 |
| 1776897000 | 177.83 | 0.5 | 0.28 | 178.9 | 178.9 | 177.59 | 11358 |
| 1776810600 | 177.3284 | -2.12 | -1.18 | 179.77 | 179.77 | 177.25 | 11336 |
| 1776724200 | 179.4484 | -0.58 | -0.32 | 179.63 | 179.82 | 179.03 | 12915 |
| 1776465000 | 180.0284 | 1.62 | 0.91 | 179.95 | 180.67 | 179.4 | 13539 |
| 1776378600 | 178.41 | 0.66 | 0.37 | 178.46 | 178.46 | 177.75 | 15537 |
| 1776292200 | 177.7522 | -0.17 | -0.09 | 177.7 | 177.78 | 177.25 | 15301 |
| 1776205800 | 177.9211 | 0.61 | 0.34 | 177.92 | 178.04 | 176.95 | 18690 |
| 1776119400 | 177.3129 | 1.29 | 0.73 | 174.89 | 177.39 | 174.89 | 10579 |
| 1775860200 | 176.02 | -0.6 | -0.34 | 177 | 177 | 175.849 | 11802 |
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.
