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 | -12.8 | -6.22053749332 | 205.77 | 206.57 | 192.965 | 2250343 | 200.76318179 | SP |
| 4 | -7.64 | -3.8083844275 | 200.61 | 206.57 | 188.86 | 2329285 | 199.50681921 | SP |
| 12 | 41.61 | 27.4907505285 | 151.36 | 206.57 | 150.93 | 1472362 | 187.75346989 | SP |
| 26 | 55.24 | 40.107456618 | 137.73 | 206.57 | 137.52 | 1412587 | 166.71905201 | SP |
| 52 | 78.39 | 68.415081166 | 114.58 | 206.57 | 110.525 | 945152 | 155.81972677 | SP |
| 156 | 99.19 | 105.768820644 | 93.78 | 206.57 | 85.71 | 575913 | 132.00115993 | SP |
| 260 | 87.46 | 82.8926168136 | 105.51 | 206.57 | 81.32 | 810769 | 114.35854628 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 192.97 | -2.5 | -1.28 | 196.33 | 197.7299 | 190.4 | 3474821 |
| 1782945000 | 195.47 | -4.34 | -2.17 | 196.94 | 197.92 | 195.29 | 1781682 |
| 1782858600 | 199.81 | -1.06 | -0.53 | 200.37 | 201.02 | 199.18 | 1444883 |
| 1782772200 | 200.87 | 0.78 | 0.39 | 200.91 | 200.97 | 195.09 | 3587427 |
| 1782513000 | 200.09 | -4.5 | -2.20 | 200.44 | 203.675 | 199.77 | 1457237 |
| 1782426600 | 204.59 | 7.95 | 4.04 | 205.77 | 206.57 | 201.27043 | 2980488 |
| 1782340200 | 196.64 | -0.47 | -0.24 | 198.14 | 198.47 | 193.99 | 10151823 |
| 1782253800 | 197.11 | -7.06 | -3.46 | 197.15 | 200.08 | 196 | 1047586 |
| 1782167400 | 204.17 | 4.25 | 2.13 | 203.31 | 204.51 | 202.83 | 10962090 |
| 1781821800 | 199.92 | 3.49 | 1.78 | 200.16 | 201.24 | 199.01 | 672368 |
| 1781735400 | 196.43 | -2.23 | -1.12 | 200.46 | 200.5725 | 196.25 | 1340036 |
| 1781649000 | 198.66 | -3.68 | -1.82 | 203.02 | 203.86 | 198.55 | 712630 |
| 1781562600 | 202.34 | 3.96 | 2.00 | 202.16 | 203.1 | 201.62 | 775842 |
| 1781303400 | 198.38 | 0.8 | 0.40 | 197.05 | 199.73 | 196.44 | 851277 |
| 1781217000 | 197.58 | 6.97 | 3.66 | 191.24 | 197.79 | 191.03 | 1219890 |
| 1781130600 | 190.61 | -4.2 | -2.16 | 192.79 | 195.43 | 190.33 | 1172339 |
| 1781044200 | 194.81 | -0.76 | -0.39 | 197.535 | 198.09 | 188.86 | 1502439 |
| 1780957800 | 195.57 | 3.65 | 1.90 | 195.59 | 197.28 | 194.585 | 777767 |
| 1780698600 | 191.92 | -8.32 | -4.16 | 197.4 | 197.9 | 191.63 | 1065438 |
| 1780612200 | 200.24 | -2.61 | -1.29 | 200.61 | 201.8 | 199.37 | 753167 |
| 1780525800 | 202.85 | -0.85 | -0.42 | 203.32 | 203.59 | 201.43 | 594827 |
| 1780439400 | 203.7 | 2.22 | 1.10 | 202.96 | 204.35 | 201.55 | 478618 |
| 1780353000 | 201.48 | 3.36 | 1.70 | 199.2 | 202.26 | 199.16 | 3497905 |
| 1780093800 | 198.12 | 2.17 | 1.11 | 199.03 | 199.74 | 197.65 | 544361 |
| 1780007400 | 195.95 | 0.34 | 0.17 | 195.815 | 197.35 | 193.78 | 608335 |
| 1779921000 | 195.61 | 1.06 | 0.54 | 197.04 | 197.07 | 193.723 | 664528 |
| 1779834600 | 194.55 | 7.22 | 3.85 | 191.15 | 195.25 | 190.49 | 1140787 |
| 1779489000 | 187.33 | 2.41 | 1.30 | 186.05 | 188.82 | 185.8 | 569380 |
| 1779402600 | 184.92 | 2.23 | 1.22 | 181.63 | 185.04 | 181.07 | 720563 |
| 1779316200 | 182.69 | 4.4 | 2.47 | 181.1 | 182.69 | 180.19 | 881663 |
| 1779229800 | 178.29 | 0.22 | 0.12 | 176.32 | 180.17 | 174.79 | 1202443 |
| 1779143400 | 178.07 | -1.71 | -0.95 | 182.03 | 182.19 | 176.39 | 1461402 |
| 1778884200 | 179.78 | -4.38 | -2.38 | 180.96 | 181.33 | 179.51 | 1115681 |
| 1778797800 | 184.16 | 0.3 | 0.16 | 184.18 | 185.83 | 183.8027 | 552129 |
| 1778711400 | 183.86 | 1.63 | 0.89 | 184.29 | 184.695 | 182.135 | 603568 |
| 1778625000 | 182.23 | -2.96 | -1.60 | 183.29 | 183.435 | 178.34 | 2646279 |
| 1778538600 | 185.19 | 2.6 | 1.42 | 185.75 | 186.945 | 183.825 | 1529557 |
| 1778279400 | 182.59 | 7.78 | 4.45 | 177.11 | 183.01 | 177.11 | 1004641 |
| 1778193000 | 174.81 | -2.55 | -1.44 | 176.37 | 177.13 | 173.93 | 1354728 |
| 1778106600 | 177.36 | 3.45 | 1.98 | 176.43 | 177.41 | 174.19 | 877990 |
| 1778020200 | 173.91 | 5.95 | 3.54 | 170.46 | 174.58 | 170.46 | 842653 |
| 1777933800 | 167.96 | -0.35 | -0.21 | 168.69 | 169.96 | 167.79 | 2617065 |
| 1777674600 | 168.31 | 1.24 | 0.74 | 166.83 | 169.2 | 166.74 | 730058 |
| 1777588200 | 167.07 | 2.1 | 1.27 | 165.88999 | 167.29 | 165.11 | 760176 |
| 1777501800 | 164.97 | 2.86 | 1.76 | 163.66 | 164.97 | 163.33 | 578673 |
| 1777415400 | 162.11 | -1.42 | -0.87 | 161.84 | 162.94 | 160.395 | 691617 |
| 1777329000 | 163.53 | 1.2 | 0.74 | 163.21 | 164.65 | 162.79 | 959208 |
| 1777069800 | 162.33 | 2.42 | 1.51 | 163.25 | 163.85 | 161.88 | 2559679 |
| 1776983400 | 159.91 | 0.8 | 0.50 | 159.3 | 160.97 | 158.47999 | 808373 |
| 1776897000 | 159.11 | 0.88 | 0.56 | 159.22999 | 160.01 | 158.615 | 428840 |
| 1776810600 | 158.22999 | 0.12 | 0.08 | 158.94 | 159.53 | 157.88 | 571021 |
| 1776724200 | 158.11 | -0.11 | -0.07 | 157.97999 | 158.56 | 157.66 | 463294 |
| 1776465000 | 158.22 | 1.94 | 1.24 | 157.35 | 158.85499 | 157.16 | 826723 |
| 1776378600 | 156.28 | 1.81 | 1.17 | 154.5 | 156.35 | 154.19 | 474740 |
| 1776292200 | 154.47 | -0.54 | -0.35 | 154.57 | 155.055 | 153.16999 | 3388206 |
| 1776205800 | 155.01499 | 1.55 | 1.01 | 153.83 | 155.01499 | 152.62 | 569298 |
| 1776119400 | 153.46 | 1.32 | 0.87 | 151.51 | 153.47999 | 151.1 | 490029 |
| 1775860200 | 152.13999 | -0.69 | -0.45 | 153.04 | 153.08 | 151.97 | 616332 |
| 1775773800 | 152.83 | 1.18 | 0.78 | 151.36 | 153.09 | 150.93 | 715223 |
| 1775687400 | 151.65 | 5.34 | 3.65 | 150.54 | 151.69999 | 149.74 | 1514996 |
| 1775601000 | 146.31 | 0.06 | 0.04 | 145.77 | 146.56 | 144.91 | 984852 |
| 1775514600 | 146.25 | 1.03 | 0.71 | 145.55 | 146.66 | 145.52 | 593859 |
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.
