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 | 3.69 | 1.99664520318 | 184.81 | 189.95 | 184.81 | 56000 | 188.58305902 | SP |
| 4 | 5.43 | 2.96607854919 | 183.07 | 190.24 | 174.38 | 84725 | 184.0610807 | SP |
| 12 | 9.73 | 5.4427476646 | 178.77 | 190.24 | 173.12 | 105860 | 180.53367189 | SP |
| 26 | 3.54 | 1.91392733564 | 184.96 | 191.62 | 157.78 | 133678 | 176.73400251 | SP |
| 52 | 17.9 | 10.4923798359 | 170.6 | 191.62 | 157.78 | 129476 | 175.91895986 | SP |
| 156 | 99.02 | 110.661600358 | 89.48 | 191.62 | 85.1 | 115868 | 149.87143533 | SP |
| 260 | 87.93 | 87.431639654 | 100.57 | 191.62 | 80.63 | 108427 | 131.63220442 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 188.5 | -0.22 | -0.12 | 190.74 | 191 | 187.525 | 23147 |
| 1783636200 | 188.72 | 2.42 | 1.30 | 187.26 | 189.585 | 186.88 | 24328 |
| 1783549800 | 186.3 | -2.5 | -1.32 | 187.03 | 187.5699 | 185.32 | 39641 |
| 1783463400 | 188.8 | -0.52 | -0.27 | 189.85 | 189.95 | 187.92 | 59158 |
| 1783377000 | 189.32 | 5.04 | 2.73 | 184.81 | 189.34 | 184.81 | 100873 |
| 1783031400 | 184.28 | 3.07 | 1.69 | 183.14 | 186.16 | 182.915 | 65880 |
| 1782945000 | 181.21 | 5.88 | 3.35 | 175.59 | 182.12 | 175.59 | 55108 |
| 1782858600 | 175.33 | 0.12 | 0.07 | 174.79 | 176.9799 | 174.6 | 49456 |
| 1782772200 | 175.21 | -0.61 | -0.35 | 177.03 | 177.41 | 174.95 | 47062 |
| 1782513000 | 175.82 | -1.94 | -1.09 | 176.97 | 177.38 | 174.38 | 127161 |
| 1782426600 | 177.76 | -3.63 | -2.00 | 182.79 | 183.53 | 177.67 | 83541 |
| 1782340200 | 181.39 | -4.1 | -2.21 | 184.93 | 184.93 | 181.28 | 91379 |
| 1782253800 | 185.49 | -1.21 | -0.65 | 184.49 | 187.065 | 184.49 | 56279 |
| 1782167400 | 186.7 | 0.6 | 0.32 | 186.56 | 188.105 | 186.04 | 67339 |
| 1781821800 | 186.1 | -1.49 | -0.79 | 189.71 | 189.71 | 185.56 | 339773 |
| 1781735400 | 187.59 | -0.16 | -0.09 | 187.36 | 190.24 | 186.99 | 87371 |
| 1781649000 | 187.75 | 1.33 | 0.71 | 187.92 | 188.9963 | 186.31 | 56989 |
| 1781562600 | 186.42 | 2.15 | 1.17 | 187.11 | 188.59 | 186.27 | 135262 |
| 1781303400 | 184.27 | 3.32 | 1.83 | 183.07 | 185.89 | 182.7 | 38454 |
| 1781217000 | 180.95 | 2.12 | 1.19 | 179.72 | 181.33 | 178.35 | 48781 |
| 1781130600 | 178.83 | -1.34 | -0.74 | 179.53 | 181.28 | 178.68 | 68050 |
| 1781044200 | 180.17 | 0.17 | 0.09 | 180.82 | 182.21 | 176.98 | 90388 |
| 1780957800 | 180 | 0.02 | 0.01 | 180.52 | 181.68 | 179.7 | 77236 |
| 1780698600 | 179.98 | -4.05 | -2.20 | 183.75 | 183.75 | 178.855 | 46349 |
| 1780612200 | 184.03 | 4.99 | 2.79 | 180.85 | 184.25 | 180.7667 | 368320 |
| 1780525800 | 179.04 | -3.11 | -1.71 | 180.97 | 180.97 | 177.8501 | 71246 |
| 1780439400 | 182.15 | -1.73 | -0.94 | 182.98 | 183.385 | 180.13 | 413223 |
| 1780353000 | 183.88 | 1.09 | 0.60 | 181.12 | 184.33 | 180.96 | 92824 |
| 1780093800 | 182.79 | 3.21 | 1.79 | 179.67 | 183.43 | 179.58 | 64077 |
| 1780007400 | 179.58 | 1.94 | 1.09 | 176.8 | 179.6 | 176 | 224520 |
| 1779921000 | 177.64 | -1.46 | -0.82 | 178.87 | 178.88 | 176.26 | 76257 |
| 1779834600 | 179.1 | -0.79 | -0.44 | 180.47 | 180.75 | 178.6425 | 398088 |
| 1779489000 | 179.89 | 0.16 | 0.09 | 180.76 | 181.34 | 179.8 | 57251 |
| 1779402600 | 179.73 | 0.84 | 0.47 | 178.48 | 180.21 | 177.6 | 66399 |
| 1779316200 | 178.89 | 2.77 | 1.57 | 177.08 | 179.375 | 175.92 | 64516 |
| 1779229800 | 176.12 | -2.84 | -1.59 | 178.09 | 178.5 | 176.12 | 63335 |
| 1779143400 | 178.96 | 1.29 | 0.73 | 177.59 | 180.84 | 177.59 | 74759 |
| 1778884200 | 177.67 | -1.99 | -1.11 | 178.64 | 179.19 | 177.43 | 57694 |
| 1778797800 | 179.66 | 1.13 | 0.63 | 179.47 | 181.26 | 178.125 | 46457 |
| 1778711400 | 178.53 | 0.28 | 0.16 | 177.01 | 178.81 | 175.9 | 127227 |
| 1778625000 | 178.25 | 0.43 | 0.24 | 177.26 | 178.36 | 175.58 | 650666 |
| 1778538600 | 177.82 | 0.33 | 0.19 | 177 | 178.13 | 175.59 | 172345 |
| 1778279400 | 177.49 | 0.86 | 0.49 | 177.28 | 177.49 | 175.99 | 31658 |
| 1778193000 | 176.63 | -1.85 | -1.04 | 178.48 | 178.959 | 176 | 44108 |
| 1778106600 | 178.48 | 1.49 | 0.84 | 178.41 | 178.77 | 177.94 | 55898 |
| 1778020200 | 176.99 | 1.03 | 0.59 | 176.91 | 177.6 | 175.68 | 58244 |
| 1777933800 | 175.96 | -0.28 | -0.16 | 176.16 | 177.92 | 175.59 | 111230 |
| 1777674600 | 176.24 | -0.26 | -0.15 | 176.88 | 178.13 | 176.24 | 45490 |
| 1777588200 | 176.5 | 1.87 | 1.07 | 174.04 | 176.8 | 173.12 | 48491 |
| 1777501800 | 174.63 | -2.6 | -1.47 | 175.76 | 175.76 | 173.34 | 59907 |
| 1777415400 | 177.23 | -0.41 | -0.23 | 177.92 | 178.66 | 177.05 | 56520 |
| 1777329000 | 177.64 | 1.09 | 0.62 | 175.94 | 178.095 | 175.94 | 183025 |
| 1777069800 | 176.55 | 0.26 | 0.15 | 176.51 | 176.81 | 175.5 | 97513 |
| 1776983400 | 176.29 | -2.88 | -1.61 | 178.43 | 178.895 | 174.31 | 30569 |
| 1776897000 | 179.17 | 1 | 0.56 | 179.87 | 180.89 | 178.88 | 29492 |
| 1776810600 | 178.17 | -1.98 | -1.10 | 180.59 | 182.15 | 177.695 | 49312 |
| 1776724200 | 180.15 | 1.11 | 0.62 | 178.2 | 180.241 | 178.2 | 35250 |
| 1776465000 | 179.04 | 1.95 | 1.10 | 178.77 | 180.4955 | 178.02 | 152749 |
| 1776378600 | 177.09 | -2.31 | -1.29 | 178.53 | 179.13 | 176.9401 | 88567 |
| 1776292200 | 179.4 | 3.75 | 2.13 | 177.44 | 180 | 177.44 | 66961 |
| 1776205800 | 175.65 | 2.42 | 1.40 | 174.31 | 176.2183 | 174.15 | 66791 |
| 1776119400 | 173.23 | 3.24 | 1.91 | 168.06 | 173.255 | 168.06 | 241169 |
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.
