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 | 5.76 | 2.93817588247 | 196.04 | 205.9 | 186.65 | 276201 | 199.19143123 | CS |
| 4 | 7.83 | 4.03670670722 | 193.97 | 205.9 | 176.75 | 151689 | 193.20627835 | CS |
| 12 | 38.85 | 23.8416692237 | 162.95 | 205.9 | 154.91 | 124697 | 182.74115604 | CS |
| 26 | 60.31 | 42.6249204891 | 141.49 | 205.9 | 128 | 104865 | 169.71737886 | CS |
| 52 | 97.79 | 94.0198057879 | 104.01 | 205.9 | 93.54 | 83219 | 150.42475739 | CS |
| 156 | 142.03 | 237.627572361 | 59.77 | 205.9 | 56.84 | 66964 | 119.79526786 | CS |
| 260 | 132.2 | 189.942528736 | 69.6 | 205.9 | 51.555 | 55733 | 104.11515769 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 201.4 | -0.13 | -0.06 | 199.2 | 202.8567 | 196.52 | 180167 |
| 1781821800 | 201.53 | 10.43 | 5.46 | 193.13 | 205.9 | 190.86 | 667272 |
| 1781735400 | 191.1 | -0.87 | -0.45 | 191.1 | 192.6999 | 186.65 | 114746 |
| 1781649000 | 191.97 | -3.62 | -1.85 | 196.04 | 200.66 | 190.25 | 142619 |
| 1781562600 | 195.59 | -2.13 | -1.08 | 198.14 | 199.8099 | 194.5 | 134309 |
| 1781303400 | 197.72 | 1.77 | 0.90 | 197.44 | 202.815 | 195.8 | 110903 |
| 1781217000 | 195.95 | 4.14 | 2.16 | 194.07 | 197.24 | 193.19 | 96409 |
| 1781130600 | 191.81 | -0.31 | -0.16 | 193.55 | 196.7 | 191.54 | 153465 |
| 1781044200 | 192.12 | 4.39 | 2.34 | 188.94 | 193.18 | 188.75 | 142562 |
| 1780957800 | 187.73 | -4.4 | -2.29 | 193.33 | 195.8999 | 187.65 | 140427 |
| 1780698600 | 192.13 | 4.11 | 2.19 | 187.8 | 194.88 | 187.24 | 96733 |
| 1780612200 | 188.02 | 1.58 | 0.85 | 186.46 | 190.17 | 185.17 | 77608 |
| 1780525800 | 186.44 | 3.09 | 1.69 | 187.19 | 188.565 | 183.46 | 116446 |
| 1780439400 | 183.35 | 3.95 | 2.20 | 180.11 | 183.61 | 176.75 | 118823 |
| 1780353000 | 179.4 | -5.02 | -2.72 | 183.44 | 185.905 | 179.3101 | 145248 |
| 1780093800 | 184.42 | -0.42 | -0.23 | 184 | 185.16 | 181.105 | 76302 |
| 1780007400 | 184.84 | -7.16 | -3.73 | 192.9 | 192.9 | 182.94 | 86174 |
| 1779921000 | 192 | 2 | 1.05 | 191.21 | 193.95 | 189.1 | 103303 |
| 1779834600 | 190 | -5.43 | -2.78 | 193.97 | 195.67 | 182.01 | 178569 |
| 1779489000 | 195.43 | -0.57 | -0.29 | 194.9 | 197.45 | 193.11 | 132826 |
| 1779402600 | 196 | -3.51 | -1.76 | 197.32 | 197.32 | 191.5 | 139552 |
| 1779316200 | 199.51 | 3.51 | 1.79 | 205.06 | 205.06 | 195.47 | 85345 |
| 1779229800 | 196 | -0.3 | -0.15 | 196.1 | 200.09 | 192.88 | 96684 |
| 1779143400 | 196.3 | 2.65 | 1.37 | 193.65 | 199.53 | 193.65 | 90395 |
| 1778884200 | 193.65 | -4.31 | -2.18 | 195.6 | 197 | 190.93 | 75833 |
| 1778797800 | 197.96 | 3.25 | 1.67 | 196.35 | 199.615 | 195.4 | 56945 |
| 1778711400 | 194.71 | 5.24 | 2.77 | 190.88 | 194.76 | 188.38 | 104489 |
| 1778625000 | 189.47 | -0.28 | -0.15 | 190.71 | 191.91 | 185.34 | 122704 |
| 1778538600 | 189.75 | 0.93 | 0.49 | 190.71 | 193.2 | 185.5 | 89596 |
| 1778279400 | 188.82 | 17.4 | 10.15 | 174.5 | 189.95 | 172.45 | 150398 |
| 1778193000 | 171.42 | 2.01 | 1.19 | 170.61 | 173.64 | 169.8 | 54634 |
| 1778106600 | 169.41 | 2.36 | 1.41 | 168.39 | 171.9999 | 168.39 | 112009 |
| 1778020200 | 167.05 | -3.56 | -2.09 | 172.09 | 173.33 | 166.555 | 65437 |
| 1777933800 | 170.61 | -4.25 | -2.43 | 173.87 | 174.945 | 168.88 | 70398 |
| 1777674600 | 174.86 | 1.57 | 0.91 | 173.31 | 179.01 | 172.025 | 98330 |
| 1777588200 | 173.29 | -1.78 | -1.02 | 174.08 | 174.92 | 168.335 | 102007 |
| 1777501800 | 175.07 | 0.43 | 0.25 | 173.13 | 175.47 | 172.3 | 115333 |
| 1777415400 | 174.64 | -1.74 | -0.99 | 176.38 | 177.4699 | 174.14 | 66263 |
| 1777329000 | 176.38 | 3.52 | 2.04 | 171.79 | 177.04 | 171.79 | 88714 |
| 1777069800 | 172.86 | 2.28 | 1.34 | 169.78 | 173.98 | 169.64 | 109259 |
| 1776983400 | 170.58 | -3.05 | -1.76 | 174.87 | 178.85 | 169.105 | 180139 |
| 1776897000 | 173.63 | 13.02 | 8.11 | 161.86 | 184.08 | 161.86 | 336367 |
| 1776810600 | 160.61 | -5.97 | -3.58 | 167.31 | 167.52 | 157.28 | 145663 |
| 1776724200 | 166.58 | -1.41 | -0.84 | 167.13 | 168.985 | 166.05 | 83148 |
| 1776465000 | 167.99 | 6.68 | 4.14 | 162.94999 | 168.445 | 161.51 | 63852 |
| 1776378600 | 161.31 | 2.11 | 1.33 | 158.53 | 161.66 | 156.8201 | 104939 |
| 1776292200 | 159.19999 | -4.3 | -2.63 | 162.87 | 164.24 | 156.44 | 98559 |
| 1776205800 | 163.5 | -6.1 | -3.60 | 169.44 | 169.61 | 162.79499 | 93275 |
| 1776119400 | 169.6 | -1.25 | -0.73 | 170.84 | 171.29 | 167.52 | 84307 |
| 1775860200 | 170.85 | -5.96 | -3.37 | 176.03 | 178.06 | 168.11 | 103673 |
| 1775773800 | 176.81 | 4.44 | 2.58 | 171.03 | 177.47 | 169.86 | 164270 |
| 1775687400 | 172.37 | 5.95 | 3.58 | 169.79 | 172.39 | 168.3 | 147856 |
| 1775601000 | 166.41999 | 2.29 | 1.40 | 164.63 | 168 | 164.565 | 134188 |
| 1775514600 | 164.13 | 1.38 | 0.85 | 163.28 | 167.75 | 161.57 | 110901 |
| 1775169000 | 162.75 | 4.78 | 3.03 | 156.77 | 163.22 | 154.91 | 95640 |
| 1775082600 | 157.97 | -1.73 | -1.08 | 159.15 | 160.11 | 156.3 | 120102 |
| 1774996200 | 159.69999 | -2.69 | -1.66 | 162.94999 | 163.255 | 159 | 131632 |
| 1774909800 | 162.38999 | 1.36 | 0.84 | 162.32 | 163.26 | 159 | 118744 |
| 1774650600 | 161.03 | -0.25 | -0.16 | 159.63999 | 164.41 | 159.63999 | 132025 |
| 1774564200 | 161.28 | -0.14 | -0.09 | 160.75 | 162.895 | 159.3 | 170191 |
| 1774477800 | 161.41999 | -0.57 | -0.35 | 164.43 | 164.505 | 160.91 | 97936 |
| 1774391400 | 161.99 | 0.24 | 0.15 | 159.07 | 164.415 | 159.07 | 133923 |
| 1774305000 | 161.75 | 2.94 | 1.85 | 160.54 | 165.06 | 159.11 | 124628 |
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.
