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 | -7.19 | -3.54344290572 | 202.91 | 203.165 | 193.225 | 58532 | 199.16509098 | SP |
| 4 | 0.47 | 0.240717029449 | 195.25 | 203.165 | 179.58 | 63652 | 192.99239889 | SP |
| 12 | 31.66 | 19.2978178715 | 164.06 | 203.165 | 161.84 | 44141 | 187.62195338 | SP |
| 26 | 25.93 | 15.271806349 | 169.79 | 203.165 | 151.21 | 36122 | 177.44248332 | SP |
| 52 | 53.33 | 37.4534728562 | 142.39 | 203.165 | 140.2601 | 33160 | 168.39777663 | SP |
| 156 | 110.46 | 129.556650246 | 85.26 | 203.165 | 75.74 | 28044 | 128.97082035 | SP |
| 260 | 68.21 | 53.4938436201 | 127.51 | 203.165 | 75.74 | 41281 | 113.54041441 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 195.72 | -5.14 | -2.56 | 197.1 | 199.3381 | 195.72 | 19983 |
| 1782426600 | 200.86 | 6.34 | 3.26 | 200.69 | 201.258 | 196.3499 | 41208 |
| 1782340200 | 194.52 | -1.17 | -0.60 | 196.03 | 196.4 | 193.225 | 27353 |
| 1782253800 | 195.69 | -6.66 | -3.29 | 194.52 | 197.41 | 193.73 | 70585 |
| 1782167400 | 202.35 | 1.94 | 0.97 | 202.91 | 203.165 | 201.27 | 94980 |
| 1781821800 | 200.41 | 4.05 | 2.06 | 199.69 | 200.65 | 198.745 | 33883 |
| 1781735400 | 196.3587 | -0.57 | -0.29 | 198.44 | 200.2 | 195.785 | 49552 |
| 1781649000 | 196.93 | -2.34 | -1.17 | 200.1 | 201.255 | 196.44 | 48409 |
| 1781562600 | 199.27 | 6.85 | 3.56 | 197.25 | 199.27 | 196.75 | 61272 |
| 1781303400 | 192.42 | 2.01 | 1.06 | 191.19 | 193.16 | 189.795 | 77909 |
| 1781217000 | 190.41 | 8.27 | 4.54 | 183.96 | 190.48 | 183.755 | 119405 |
| 1781130600 | 182.14 | -3.35 | -1.81 | 184.05 | 187.4281 | 181.84 | 86371 |
| 1781044200 | 185.49 | -0.24 | -0.13 | 188.41 | 190.91 | 179.58 | 70126 |
| 1780957800 | 185.73 | 0.75 | 0.41 | 188.07 | 188.22 | 185.275 | 51291 |
| 1780698600 | 184.98 | -7.98 | -4.14 | 190.11 | 190.89 | 183.66 | 64921 |
| 1780612200 | 192.96 | -0.45 | -0.23 | 190.51 | 194.185 | 190 | 63267 |
| 1780525800 | 193.41 | -1.07 | -0.55 | 194.28 | 194.88 | 192.375 | 78478 |
| 1780439400 | 194.48 | 0.66 | 0.34 | 194.65 | 194.98 | 193.835 | 47538 |
| 1780353000 | 193.82 | -0.7 | -0.36 | 194.5 | 195.38 | 191.56 | 26597 |
| 1780093800 | 194.52 | -0.51 | -0.26 | 195.25 | 195.25 | 192.4775 | 96247 |
| 1780007400 | 195.03 | 1.46 | 0.75 | 193.69 | 195.81 | 192.37 | 40748 |
| 1779921000 | 193.57 | 0.19 | 0.10 | 194.62 | 194.7 | 192.07 | 106797 |
| 1779834600 | 193.38 | 4.48 | 2.37 | 191.89 | 195.035 | 191.2771 | 42885 |
| 1779489000 | 188.9 | 0.54 | 0.29 | 189.56 | 189.98 | 188.65 | 29421 |
| 1779402600 | 188.36 | 3.89 | 2.11 | 183.39 | 188.66 | 183.39 | 45214 |
| 1779316200 | 184.47 | 2.77 | 1.52 | 183.7 | 184.86 | 182.0967 | 36590 |
| 1779229800 | 181.7 | -0.04 | -0.02 | 179.88 | 182.3399 | 178.2999 | 24972 |
| 1779143400 | 181.74 | -3.39 | -1.83 | 185.81 | 185.81 | 179.1161 | 21717 |
| 1778884200 | 185.1263 | -2.89 | -1.54 | 184.31 | 185.8955 | 184.07 | 23899 |
| 1778797800 | 188.02 | 0.94 | 0.50 | 186.97 | 188.3699 | 186.3397 | 35867 |
| 1778711400 | 187.08 | -0.39 | -0.21 | 189.53 | 189.53 | 185.02 | 44536 |
| 1778625000 | 187.47 | -2.67 | -1.40 | 188.34 | 188.34 | 184.37 | 17867 |
| 1778538600 | 190.14 | 2.98 | 1.59 | 188.53 | 190.94 | 187.6 | 73331 |
| 1778279400 | 187.1581 | 3.12 | 1.69 | 186.12 | 187.1581 | 184.9 | 31293 |
| 1778193000 | 184.04 | -4.89 | -2.59 | 188.38 | 188.38 | 182.58 | 17807 |
| 1778106600 | 188.93 | 0.33 | 0.17 | 189.1 | 189.1 | 185.13 | 36991 |
| 1778020200 | 188.6 | 3.75 | 2.03 | 186.68 | 188.87 | 186.68 | 36088 |
| 1777933800 | 184.85 | 1.45 | 0.79 | 184.31 | 185.91 | 183.02 | 39048 |
| 1777674600 | 183.4 | 2.05 | 1.13 | 181.6 | 183.48 | 181.6 | 46343 |
| 1777588200 | 181.35 | 4.41 | 2.49 | 179.05 | 181.35 | 178.495 | 25414 |
| 1777501800 | 176.94 | 1.09 | 0.62 | 178.36 | 178.64 | 176.02 | 32046 |
| 1777415400 | 175.85 | -4.61 | -2.55 | 178.45 | 178.535 | 175.305 | 21268 |
| 1777329000 | 180.46 | 1.3 | 0.73 | 179.42 | 180.46 | 178.2 | 22893 |
| 1777069800 | 179.159 | 0.47 | 0.26 | 179.82 | 179.82 | 177.67 | 12493 |
| 1776983400 | 178.6876 | -1.45 | -0.81 | 179.78 | 180.69 | 178.455 | 20381 |
| 1776897000 | 180.1402 | 4.65 | 2.65 | 178.77 | 180.315 | 178.77 | 20961 |
| 1776810600 | 175.49 | -1.9 | -1.07 | 177.7 | 178.1946 | 175.03 | 20837 |
| 1776724200 | 177.39 | -0.69 | -0.39 | 177.26 | 177.62 | 175.9 | 34879 |
| 1776465000 | 178.08 | 2 | 1.14 | 177.26 | 178.66 | 176.925 | 78209 |
| 1776378600 | 176.08 | 1.45 | 0.83 | 175.28 | 176.08 | 174.69 | 14646 |
| 1776292200 | 174.63 | -0.01 | -0.00 | 174.57 | 174.71 | 172.9 | 16346 |
| 1776205800 | 174.6352 | 0.74 | 0.42 | 175.56 | 175.56 | 173.63 | 70350 |
| 1776119400 | 173.9 | 3.23 | 1.89 | 170.39 | 173.9 | 170.39 | 19757 |
| 1775860200 | 170.67 | 0.83 | 0.49 | 170.39 | 171.1099 | 169.325 | 39277 |
| 1775773800 | 169.84 | 0.7 | 0.41 | 168.87 | 170.755 | 168.78 | 21933 |
| 1775687400 | 169.14 | 4.96 | 3.02 | 170.84 | 171.545 | 167.96 | 27147 |
| 1775601000 | 164.18 | 0.29 | 0.18 | 162.71 | 164.27 | 161.84 | 18712 |
| 1775514600 | 163.88999 | 0.84 | 0.52 | 164.06 | 164.99 | 163.21 | 37670 |
| 1775169000 | 163.05 | 1.69 | 1.05 | 157.3 | 163.74 | 157.3 | 46073 |
| 1775082600 | 161.36 | 2.55 | 1.61 | 160.68 | 163.2849 | 160.47 | 18179 |
| 1774996200 | 158.81 | 6.67 | 4.38 | 154.22 | 159.13999 | 154.05 | 22053 |
| 1774909800 | 152.13999 | -3.47 | -2.23 | 157.41 | 157.41 | 151.21 | 41137 |
| 1774650600 | 155.61 | -2.72 | -1.72 | 158 | 158 | 155.61 | 18441 |
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.
