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 | 0.24 | 0.108641528224 | 220.91 | 228.14 | 213.7552 | 18007 | 221.0599639 | SP |
| 4 | 11.4 | 5.43504171633 | 209.75 | 228.14 | 203.96 | 25763 | 214.0364031 | SP |
| 12 | 27.46 | 14.1772936135 | 193.69 | 228.14 | 189.47 | 50198 | 205.77148267 | SP |
| 26 | 7.45 | 3.48619560131 | 213.7 | 228.14 | 189.47 | 123550 | 213.46630378 | SP |
| 52 | 55.23 | 33.2871263259 | 165.92 | 228.14 | 157.515 | 70016 | 209.74717137 | SP |
| 156 | 64.39 | 41.0755294718 | 156.76 | 228.14 | 130.2701 | 41734 | 186.62666404 | SP |
| 260 | 51.85 | 30.6261075015 | 169.3 | 228.14 | 121.6785 | 41530 | 172.77817055 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780957800 | 221.15 | -1.6 | -0.72 | 223.76 | 223.76 | 221.15 | 21895 |
| 1780698600 | 222.75 | -3.04 | -1.34 | 225.75 | 225.75 | 222.7146 | 15266 |
| 1780612200 | 225.785 | 4.63 | 2.10 | 222.73 | 228.14 | 222.73 | 18756 |
| 1780525800 | 221.15 | 6.28 | 2.92 | 214.12 | 221.15 | 214.12 | 19821 |
| 1780439400 | 214.87 | -5.62 | -2.55 | 218.13 | 218.13 | 213.7552 | 17007 |
| 1780353000 | 220.49 | -2.27 | -1.02 | 220.91 | 221.17 | 219.44 | 19185 |
| 1780093800 | 222.755 | 2.03 | 0.92 | 221.2 | 223.49 | 220.51 | 14498 |
| 1780007400 | 220.73 | 5.5 | 2.56 | 214.48 | 221.55 | 214.48 | 38003 |
| 1779921000 | 215.23 | 2.06 | 0.97 | 213.75 | 215.93 | 213.75 | 27978 |
| 1779834600 | 213.17 | 0.22 | 0.10 | 214.31 | 214.31 | 212.5596 | 19626 |
| 1779489000 | 212.95 | 0.45 | 0.21 | 213.01 | 214.45 | 212.58 | 25756 |
| 1779402600 | 212.5 | 1.45 | 0.69 | 209.56 | 213.47 | 209.145 | 32427 |
| 1779316200 | 211.05 | 4.42 | 2.14 | 207.99 | 211.14 | 207.73 | 21138 |
| 1779229800 | 206.63 | 1.1 | 0.54 | 205 | 207.59 | 203.96 | 19907 |
| 1779143400 | 205.53 | -1.36 | -0.66 | 206.32 | 208.429 | 205.13 | 21362 |
| 1778884200 | 206.89 | -4.88 | -2.30 | 210.37 | 210.37 | 206.89 | 13528 |
| 1778797800 | 211.77 | -0.81 | -0.38 | 213.55 | 214 | 211.6201 | 56108 |
| 1778711400 | 212.58 | -0.16 | -0.08 | 212.28 | 213.19 | 211.185 | 28022 |
| 1778625000 | 212.74 | 3.39 | 1.62 | 209.82 | 213.385 | 209.82 | 25156 |
| 1778538600 | 209.35 | -0.19 | -0.09 | 209.75 | 212.325 | 208.775 | 55947 |
| 1778279400 | 209.54 | -1.75 | -0.83 | 211.39 | 211.39 | 208.555 | 704665 |
| 1778193000 | 211.29 | -2.81 | -1.31 | 212.34 | 212.59 | 208.7001 | 26345 |
| 1778106600 | 214.1 | 5.62 | 2.70 | 211.29 | 214.45 | 209.755 | 86891 |
| 1778020200 | 208.48 | 0.23 | 0.11 | 209.94 | 210.85 | 207.24 | 33106 |
| 1777933800 | 208.25 | 2.68 | 1.30 | 205.09 | 208.4327 | 204.865 | 36165 |
| 1777674600 | 205.5711 | 0.71 | 0.35 | 204.54 | 205.67 | 202.86 | 33745 |
| 1777588200 | 204.86 | 4.21 | 2.10 | 201.85 | 205.26 | 201.85 | 113036 |
| 1777501800 | 200.65 | -2.63 | -1.29 | 202.96 | 202.96 | 198.51 | 144815 |
| 1777415400 | 203.28 | -0.63 | -0.31 | 204.17 | 205.47 | 202.405 | 45616 |
| 1777329000 | 203.91 | -0.13 | -0.06 | 203.99 | 206.195 | 203.78 | 18287 |
| 1777069800 | 204.04 | -0.04 | -0.02 | 203.55 | 204.625 | 202.03 | 30532 |
| 1776983400 | 204.08 | -4.25 | -2.04 | 207.71 | 207.93 | 202.28 | 47485 |
| 1776897000 | 208.33 | 0.75 | 0.36 | 209.06 | 209.06 | 207.15 | 35079 |
| 1776810600 | 207.58 | -1.71 | -0.82 | 209.6 | 210.72 | 207.29 | 33118 |
| 1776724200 | 209.29 | -0.69 | -0.33 | 209.22 | 210.0899 | 208.95 | 44486 |
| 1776465000 | 209.98 | 3.87 | 1.88 | 209.1 | 210.5819 | 208.4 | 47461 |
| 1776378600 | 206.1071 | -2.62 | -1.26 | 208.2 | 208.2 | 205.45 | 28335 |
| 1776292200 | 208.73 | -0.04 | -0.02 | 209.71 | 210.095 | 207.86 | 22326 |
| 1776205800 | 208.769 | 4.51 | 2.21 | 204.71 | 209.4199 | 204.71 | 60233 |
| 1776119400 | 204.26 | 2.5 | 1.24 | 201.46 | 204.6 | 201.315 | 30274 |
| 1775860200 | 201.76 | -3.01 | -1.47 | 205.4 | 205.4 | 201 | 27980 |
| 1775773800 | 204.77 | -0.37 | -0.18 | 203.99 | 205.415 | 202.56 | 25860 |
| 1775687400 | 205.14 | 4.23 | 2.11 | 204.89 | 205.64 | 204.14 | 23588 |
| 1775601000 | 200.91 | -0.06 | -0.03 | 199.74 | 201.175 | 198.09 | 28123 |
| 1775514600 | 200.97 | -1.03 | -0.51 | 202.06 | 202.37 | 200.68 | 17558 |
| 1775169000 | 202 | -0.5 | -0.25 | 199.29 | 203.55 | 199.29 | 32740 |
| 1775082600 | 202.5 | 1.68 | 0.84 | 202.16 | 204.58 | 202.16 | 47130 |
| 1774996200 | 200.82 | 7.82 | 4.05 | 194.79 | 201.08 | 194.79 | 47228 |
| 1774909800 | 193 | 2.77 | 1.46 | 192.04 | 193.65 | 191.6 | 50294 |
| 1774650600 | 190.23 | -6.82 | -3.46 | 196.64 | 196.64 | 190.22 | 64174 |
| 1774564200 | 197.05 | -1.52 | -0.77 | 196.45 | 198.92 | 196.45 | 45400 |
| 1774477800 | 198.57 | 6.82 | 3.56 | 194.37 | 200.41 | 194.37 | 126293 |
| 1774391400 | 191.75 | 0.06 | 0.03 | 190.01 | 192.5821 | 189.47 | 57341 |
| 1774305000 | 191.69 | 1 | 0.52 | 193.43 | 194.025 | 191.51 | 24304 |
| 1774045800 | 190.69 | -2.4 | -1.24 | 192.54 | 193.8 | 190.33 | 44504 |
| 1773959400 | 193.09 | 0.62 | 0.32 | 190.93 | 193.71 | 190.93 | 33938 |
| 1773873000 | 192.47 | -2.98 | -1.52 | 193.92 | 193.92 | 191.72 | 38193 |
| 1773786600 | 195.45 | 1.54 | 0.79 | 194.8 | 196.84131 | 194.8 | 20616 |
| 1773700200 | 193.91 | 1.28 | 0.66 | 193.69 | 195.7952 | 193.29 | 43761 |
| 1773441000 | 192.63 | -0.94 | -0.49 | 194.96 | 195.62755 | 192.18 | 118455 |
| 1773354600 | 193.57 | -5.69 | -2.86 | 196.68 | 196.81 | 193.53 | 70845 |
| 1773268200 | 199.26 | -0.43 | -0.22 | 199.25 | 200.785 | 198.35 | 52700 |
| 1773181800 | 199.69 | -2.2 | -1.09 | 200.77 | 201.73 | 199.47 | 70303 |
| 1773095400 | 201.89 | 3.94 | 1.99 | 196.36 | 202.06 | 196.36 | 58732 |
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.
