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 | -2.56 | -1.19805316361 | 213.68 | 218.16 | 207.64 | 11465 | 211.53189594 | SP |
| 4 | -14.95 | -6.6129959747 | 226.07 | 226.76 | 207.64 | 10703 | 218.68033921 | SP |
| 12 | -11.5767 | -5.19841560293 | 222.6967 | 227.58 | 207.64 | 8952 | 218.82555493 | SP |
| 26 | 10.31 | 5.13420646382 | 200.81 | 229.12 | 199.79 | 7910 | 217.72981341 | SP |
| 52 | 9.62 | 4.77419354839 | 201.5 | 229.12 | 189.17 | 9907 | 206.85625824 | SP |
| 156 | 9.62 | 4.77419354839 | 201.5 | 229.12 | 189.17 | 9907 | 206.85625824 | SP |
| 260 | 9.62 | 4.77419354839 | 201.5 | 229.12 | 189.17 | 9907 | 206.85625824 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 211.12 | 2.91 | 1.40 | 208.2 | 211.12 | 206.8 | 10631 |
| 1741303800 | 208.2105 | -4.41 | -2.07 | 209.51 | 210.71 | 207.83 | 14406 |
| 1741217400 | 212.6155 | 2.37 | 1.13 | 210.22 | 212.9 | 208.9699 | 11416 |
| 1741131000 | 210.2421 | -1.78 | -0.84 | 211.38 | 213.04 | 207.64 | 9095 |
| 1741044600 | 212.0203 | -4.36 | -2.02 | 218.16 | 218.16 | 212.0203 | 14098 |
| 1740785400 | 216.3848 | 2.55 | 1.19 | 213.68 | 216.3968 | 213.26 | 8309 |
| 1740699000 | 213.836 | -3.21 | -1.48 | 218.32 | 218.32 | 213.836 | 4461 |
| 1740612600 | 217.046 | 0.53 | 0.25 | 217.41 | 218.8999 | 216.695 | 9169 |
| 1740526200 | 216.5127 | -0.72 | -0.33 | 217.15 | 217.3167 | 215.1 | 22525 |
| 1740439800 | 217.2284 | -1.92 | -0.87 | 219.65 | 219.65 | 217.13 | 22372 |
| 1740180600 | 219.1455 | -5.28 | -2.35 | 224.68 | 224.68 | 218.7 | 8718 |
| 1740094200 | 224.4216 | -1.34 | -0.59 | 225.31 | 225.31 | 222.7705 | 5703 |
| 1740007800 | 225.7583 | -1 | -0.44 | 226.1 | 226.18 | 225.484 | 8589 |
| 1739921400 | 226.76 | 1.18 | 0.52 | 226.1 | 226.76 | 225.325 | 11600 |
| 1739575800 | 225.5801 | -0.18 | -0.08 | 226.14 | 226.24 | 225.45 | 11250 |
| 1739489400 | 225.7558 | 2.19 | 0.98 | 224.6 | 225.7558 | 224.2699 | 10739 |
| 1739403000 | 223.5608 | -1.46 | -0.65 | 222.28 | 223.9 | 222.28 | 5513 |
| 1739316600 | 225.0246 | -0.81 | -0.36 | 224.84 | 225.3992 | 224.6 | 14651 |
| 1739230200 | 225.8365 | 2.48 | 1.11 | 225.01 | 225.95 | 224.55 | 5117 |
| 1738971000 | 223.3538 | -1.61 | -0.72 | 226.07 | 226.07 | 223.255 | 5731 |
| 1738884600 | 224.9664 | 0.13 | 0.06 | 225.73 | 225.7594 | 224.2564 | 6729 |
| 1738798200 | 224.8368 | 2.2 | 0.99 | 224.04 | 225.23 | 223.27 | 9095 |
| 1738711800 | 222.641 | 1.69 | 0.76 | 221.33 | 222.95 | 220.89 | 4136 |
| 1738625400 | 220.9517 | -0.97 | -0.44 | 218.6 | 221.4685 | 217.75 | 20842 |
| 1738366200 | 221.9193 | -1.36 | -0.61 | 223.79 | 224.6736 | 221.705 | 10030 |
| 1738279800 | 223.2777 | 2.97 | 1.35 | 222.81 | 223.82 | 222.81 | 3582 |
| 1738193400 | 220.3044 | -0.78 | -0.35 | 223.41 | 223.41 | 219.9593 | 3440 |
| 1738107000 | 221.0888 | 0.31 | 0.14 | 221.31 | 221.3529 | 219.78 | 12974 |
| 1738020600 | 220.78 | -5.6 | -2.47 | 220.85 | 221.84 | 219.5 | 12892 |
| 1737761400 | 226.3796 | 0.56 | 0.25 | 227.15 | 227.58 | 226.21 | 8932 |
| 1737675000 | 225.8152 | 0 | 0.00 | 225.8152 | 225.8152 | 225.8152 | 0 |
| 1737588600 | 225.8152 | -0.64 | -0.28 | 227.18 | 227.2 | 225.8152 | 7559 |
| 1737502200 | 226.46 | 3.11 | 1.39 | 225.03 | 226.46 | 224.62 | 5099 |
| 1737156600 | 223.3451 | 1.8 | 0.81 | 223.27 | 224.06 | 222.82 | 14735 |
| 1737070200 | 221.55 | 2.23 | 1.02 | 220.14 | 221.95 | 219.63 | 4666 |
| 1736983800 | 219.319 | 3.3 | 1.53 | 220.1 | 220.1 | 218.8715 | 4415 |
| 1736897400 | 216.0214 | 1.95 | 0.91 | 215.39 | 216.51 | 214.447 | 4339 |
| 1736811000 | 214.0674 | 1.24 | 0.58 | 211.57 | 214.0674 | 211.57 | 5480 |
| 1736551800 | 212.8268 | -2.6 | -1.21 | 214.65 | 216.865 | 212.3756 | 13072 |
| 1736379000 | 215.4258 | 0.41 | 0.19 | 214.88 | 215.46 | 214.03 | 7877 |
| 1736292600 | 215.0177 | -1.68 | -0.78 | 217.79 | 217.79 | 214.92 | 4126 |
| 1736206200 | 216.6975 | 0.6 | 0.28 | 218.13 | 218.71 | 216.54 | 5858 |
| 1735947000 | 216.0986 | 2.72 | 1.27 | 214.69 | 216.69 | 214.69 | 11891 |
| 1735860600 | 213.381 | 0.09 | 0.04 | 215.48 | 220.91 | 210.5 | 15655 |
| 1735687800 | 213.2958 | -0.62 | -0.29 | 214.81 | 214.81 | 213.08 | 5121 |
| 1735601400 | 213.9153 | -2.07 | -0.96 | 214.2 | 214.7 | 212.19 | 5502 |
| 1735342200 | 215.9855 | -2.27 | -1.04 | 217.41 | 217.41 | 215.1099 | 4829 |
| 1735255800 | 218.2535 | 0.76 | 0.35 | 216.92 | 218.2535 | 216.92 | 4463 |
| 1735077840 | 217.497 | 1.92 | 0.89 | 220.53 | 220.53 | 216.33 | 9688 |
| 1734996600 | 215.5806 | 1.37 | 0.64 | 214.24 | 215.5806 | 213.325 | 5939 |
| 1734737400 | 214.2147 | 2.64 | 1.25 | 210.92 | 216.0084 | 210.92 | 4917 |
| 1734651000 | 211.5761 | -1.68 | -0.79 | 214.78 | 214.889 | 211.5761 | 14972 |
| 1734564600 | 213.2525 | -7.95 | -3.59 | 220.93 | 221.15 | 212.96 | 7161 |
| 1734478200 | 221.2012 | -2.32 | -1.04 | 222.17 | 222.17 | 220.78 | 5021 |
| 1734391800 | 223.5175 | 0.61 | 0.27 | 222.63 | 224.41 | 222.63 | 10623 |
| 1734132600 | 222.908 | 2.56 | 1.16 | 223.24 | 223.24 | 222.1691 | 6914 |
| 1734046200 | 220.3486 | -1.35 | -0.61 | 221.23 | 221.3114 | 220.3401 | 5642 |
| 1733959800 | 221.6976 | 1.82 | 0.83 | 221.82 | 222.21 | 221.14 | 4097 |
| 1733873400 | 219.8781 | -2.85 | -1.28 | 222.58 | 222.58 | 219.63 | 4267 |
| 1733787000 | 222.7311 | -2.23 | -0.99 | 225.85 | 225.85 | 222.71 | 3102 |
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
