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 | 0.4347 | 0.246890441302 | 176.07 | 176.63 | 174.77 | 347 | 176.05102073 | SP |
| 4 | 2.7347 | 1.57374690683 | 173.77 | 176.89 | 173.094 | 810 | 174.87339814 | SP |
| 12 | 13.5547 | 8.31831850261 | 162.95 | 178.0316 | 162.7191 | 1032 | 171.71573702 | SP |
| 26 | 16.7947 | 10.515747292 | 159.71 | 178.0316 | 148.1915 | 1231 | 162.96267343 | SP |
| 52 | 28.8447 | 19.5345388054 | 147.66 | 178.0316 | 145.35 | 1651 | 156.51262827 | SP |
| 156 | 69.5547 | 65.0347826087 | 106.95 | 178.0316 | 100.57 | 3215 | 132.27817706 | SP |
| 260 | 69.5247 | 64.9885025238 | 106.98 | 178.0316 | 84.17 | 4406 | 115.76649129 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 176.5047 | 1.09 | 0.62 | 176.05 | 176.5047 | 176.05 | 105 |
| 1783549800 | 175.417 | -0.65 | -0.37 | 175.025 | 175.44 | 174.77 | 455 |
| 1783463400 | 176.0629 | -0.51 | -0.29 | 176.63 | 176.63 | 176.0629 | 375 |
| 1783377000 | 176.5717 | 1.24 | 0.71 | 176.07 | 176.5717 | 176.07 | 454 |
| 1783031400 | 175.3348 | 0.4 | 0.23 | 175.75 | 175.75 | 174.89 | 482 |
| 1782945000 | 174.9331 | -0.86 | -0.49 | 174.89 | 175.355 | 174.89 | 337 |
| 1782858600 | 175.79 | 0.59 | 0.34 | 175.31 | 175.79 | 175.31 | 2297 |
| 1782772200 | 175.1987 | 0.83 | 0.48 | 174.99 | 175.1987 | 174.11 | 1225 |
| 1782513000 | 174.3646 | 0.51 | 0.29 | 173.17 | 174.3646 | 173.17 | 353 |
| 1782426600 | 173.8574 | 0.76 | 0.44 | 175.54 | 175.54 | 173.8574 | 1912 |
| 1782340200 | 173.094 | -0.52 | -0.30 | 173.84 | 174.35 | 173.094 | 178 |
| 1782253800 | 173.6093 | -1.94 | -1.11 | 173.18 | 174.25 | 173.18 | 319 |
| 1782167400 | 175.5514 | 0.27 | 0.15 | 175.73 | 176.21 | 175.28 | 1075 |
| 1781821800 | 175.2817 | 1.26 | 0.72 | 175.76 | 175.76 | 175.11 | 428 |
| 1781735400 | 174.0252 | -1.59 | -0.90 | 176.12 | 176.3 | 173.91 | 3656 |
| 1781649000 | 175.612 | -0.9 | -0.51 | 176.89 | 176.89 | 175.612 | 444 |
| 1781562600 | 176.5076 | 2.36 | 1.35 | 176.3 | 176.64 | 176.3 | 286 |
| 1781303400 | 174.1514 | 0.7 | 0.40 | 173.77 | 174.1514 | 173.245 | 191 |
| 1781217000 | 173.4527 | 2.95 | 1.73 | 171 | 173.6 | 171 | 957 |
| 1781130600 | 170.5025 | -2.15 | -1.24 | 171.875 | 171.875 | 170.5025 | 292 |
| 1781044200 | 172.6475 | -0.68 | -0.39 | 174.44 | 174.44 | 172.6475 | 140 |
| 1780957800 | 173.3311 | 0.69 | 0.40 | 173.94 | 174.32 | 173.3311 | 1091 |
| 1780698600 | 172.6455 | -4.17 | -2.36 | 175.72 | 175.72 | 172.37 | 1474 |
| 1780612200 | 176.8186 | -0.41 | -0.23 | 176.28 | 177.08 | 176.28 | 1229 |
| 1780525800 | 177.2317 | -0.8 | -0.45 | 177.95 | 177.95 | 177.2317 | 1446 |
| 1780439400 | 178.0316 | 1.46 | 0.82 | 177 | 178.0316 | 176.96 | 2465 |
| 1780353000 | 176.5752 | 0.82 | 0.47 | 175.68 | 176.83 | 175.68 | 6882 |
| 1780093800 | 175.7511 | 0.83 | 0.47 | 175.62 | 175.7511 | 175.23 | 1010 |
| 1780007400 | 174.923 | 0.79 | 0.45 | 174.14 | 174.99 | 174.14 | 612 |
| 1779921000 | 174.1367 | -0.03 | -0.02 | 174.55 | 174.55 | 173.98 | 408 |
| 1779834600 | 174.1654 | 1.46 | 0.84 | 173.92 | 174.1654 | 173.83 | 631 |
| 1779489000 | 172.7091 | 0.97 | 0.57 | 172.66 | 172.94 | 172.51 | 769 |
| 1779402600 | 171.7341 | 0.55 | 0.32 | 170.56 | 171.7341 | 170.56 | 1085 |
| 1779316200 | 171.188 | 2.01 | 1.19 | 170.05 | 171.188 | 170.05 | 581 |
| 1779229800 | 169.1791 | -0.82 | -0.48 | 168.72 | 169.2 | 168.72 | 682 |
| 1779143400 | 169.9961 | 0.08 | 0.04 | 170.16 | 170.16 | 169.52 | 155 |
| 1778884200 | 169.92 | -2.07 | -1.20 | 170.78 | 170.78 | 169.92 | 1800 |
| 1778797800 | 171.9911 | 1.15 | 0.68 | 171.27 | 171.9911 | 171.27 | 418 |
| 1778711400 | 170.8366 | 0.55 | 0.32 | 170.46 | 170.8366 | 170 | 132 |
| 1778625000 | 170.2837 | -0.05 | -0.03 | 169.77 | 170.2837 | 168.91 | 582 |
| 1778538600 | 170.3354 | 0.78 | 0.46 | 169.68 | 170.575 | 169.68 | 3038 |
| 1778279400 | 169.5533 | 1.65 | 0.98 | 168.93 | 169.5533 | 168.93 | 176 |
| 1778193000 | 167.9083 | -1.13 | -0.67 | 168.61 | 168.76 | 167.81 | 1015 |
| 1778106600 | 169.0423 | 1.89 | 1.13 | 168.55 | 169.0423 | 168.395 | 336 |
| 1778020200 | 167.1483 | 1.95 | 1.18 | 166.38 | 167.38 | 166.35 | 569 |
| 1777933800 | 165.2029 | -1.04 | -0.62 | 165.71 | 165.71 | 165 | 660 |
| 1777674600 | 166.2409 | 0.65 | 0.39 | 166.125 | 166.7512 | 166.125 | 810 |
| 1777588200 | 165.5898 | 1.68 | 1.03 | 164.56 | 165.5898 | 164.19999 | 1300 |
| 1777501800 | 163.9092 | 0.01 | 0.01 | 163.79 | 163.9092 | 163.44999 | 1404 |
| 1777415400 | 163.8983 | -0.73 | -0.44 | 163.97 | 163.97 | 163.865 | 1193 |
| 1777329000 | 164.6292 | -0.07 | -0.04 | 164.19999 | 164.71 | 164.19999 | 374 |
| 1777069800 | 164.6946 | 0.93 | 0.57 | 164.83 | 164.83 | 164.3 | 2234 |
| 1776983400 | 163.768 | -0.52 | -0.32 | 163.32 | 164.425 | 163.32 | 1643 |
| 1776897000 | 164.29159 | 1.57 | 0.97 | 163.65 | 164.29159 | 163.63 | 2519 |
| 1776810600 | 162.7191 | -0.82 | -0.50 | 163.955 | 163.955 | 162.7191 | 318 |
| 1776724200 | 163.5377 | -0.37 | -0.22 | 163.22999 | 163.88 | 163.19 | 1393 |
| 1776465000 | 163.9033 | 1.95 | 1.21 | 162.94999 | 164.09 | 162.94999 | 456 |
| 1776378600 | 161.951 | 0.5 | 0.31 | 161.52 | 161.951 | 161.52 | 511 |
| 1776292200 | 161.4488 | 1.05 | 0.65 | 160.69999 | 161.4488 | 160.51 | 1195 |
| 1776205800 | 160.3998 | 1.11 | 0.70 | 159.22999 | 160.3998 | 159.22999 | 308 |
| 1776119400 | 159.287 | 1.32 | 0.83 | 157.52 | 159.287 | 157.22999 | 835 |
| 1775860200 | 157.9689 | -0.47 | -0.30 | 158.72999 | 158.72999 | 157.9689 | 471 |
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.
