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 | -2.43 | -1.10913323292 | 219.09 | 222.75 | 212.29 | 86188 | 217.98075132 | SP |
| 4 | -22.89 | -9.55541640576 | 239.55 | 247.62 | 212.29 | 136651 | 228.66789849 | SP |
| 12 | 17.17 | 8.60694771668 | 199.49 | 247.62 | 196.26 | 115537 | 223.1133166 | SP |
| 26 | 60.93 | 39.1254093624 | 155.73 | 247.62 | 152.75 | 77998 | 210.1970901 | SP |
| 52 | 101.34 | 87.8772112383 | 115.32 | 247.62 | 114.88 | 46188 | 198.73532975 | SP |
| 156 | 143.66 | 196.794520548 | 73 | 247.62 | 64.09 | 21386 | 168.47001212 | SP |
| 260 | 111.75 | 106.519874178 | 104.91 | 247.62 | 64.09 | 15362 | 154.97575971 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 216.66 | 1.12 | 0.52 | 212.74 | 217.35 | 212 | 94121 |
| 1782426600 | 215.54 | 0.16 | 0.07 | 217.4 | 217.77 | 212.29 | 95619 |
| 1782340200 | 215.38 | -2.95 | -1.35 | 218.42 | 218.985 | 214.65 | 67589 |
| 1782253800 | 218.33 | -2.91 | -1.32 | 215.93 | 220.35 | 215.7 | 62726 |
| 1782167400 | 221.24 | 0.67 | 0.30 | 219.09 | 222.75 | 218.29 | 118818 |
| 1781821800 | 220.57 | -0.92 | -0.42 | 225.35 | 225.35 | 219.55 | 68880 |
| 1781735400 | 221.49 | -2.54 | -1.13 | 224.56 | 225.63 | 221.2265 | 119035 |
| 1781649000 | 224.03 | -7.23 | -3.13 | 231.27 | 231.39 | 224 | 76045 |
| 1781562600 | 231.26 | 0.28 | 0.12 | 235.59 | 235.59 | 229.74 | 100791 |
| 1781303400 | 230.98 | 0.38 | 0.16 | 231.69 | 234.27 | 228.2 | 69172 |
| 1781217000 | 230.6 | 9.76 | 4.42 | 222.59 | 231.09 | 222.4071 | 166837 |
| 1781130600 | 220.84 | -0.07 | -0.03 | 221.17 | 225.505 | 219.33 | 406398 |
| 1781044200 | 220.91 | -7.62 | -3.33 | 232.19 | 232.19 | 215.04 | 158644 |
| 1780957800 | 228.53 | 1.99 | 0.88 | 230.45 | 232.78 | 227.14 | 166965 |
| 1780698600 | 226.54 | -13.73 | -5.71 | 235.76 | 236.61 | 225.0021 | 205224 |
| 1780612200 | 240.27 | 1.96 | 0.82 | 233.93 | 241.39 | 231.7 | 95829 |
| 1780525800 | 238.31 | -9.31 | -3.76 | 245.96 | 245.96 | 238.225 | 113367 |
| 1780439400 | 247.62 | 7.87 | 3.28 | 241.19 | 247.62 | 241.19 | 242607 |
| 1780353000 | 239.75 | 1.08 | 0.45 | 236.39 | 240.91 | 235 | 144379 |
| 1780093800 | 238.67 | -3.12 | -1.29 | 239.55 | 239.55 | 232.8801 | 117438 |
| 1780007400 | 241.79 | -1.9 | -0.78 | 244.55 | 245.15 | 240.46 | 69558 |
| 1779921000 | 243.69 | 3.05 | 1.27 | 240.72 | 244.595 | 237.8933 | 74392 |
| 1779834600 | 240.64 | 6.8 | 2.91 | 238.19 | 241.23 | 237.0001 | 67795 |
| 1779489000 | 233.84 | 5.27 | 2.31 | 230.82 | 233.97 | 230.3 | 137947 |
| 1779402600 | 228.57 | 4.45 | 1.99 | 223.09 | 228.805 | 222.77 | 59463 |
| 1779316200 | 224.12 | 0.94 | 0.42 | 223.7 | 225.815 | 223.1401 | 35489 |
| 1779229800 | 223.18 | -1.02 | -0.45 | 222.17 | 224.17 | 218.3 | 65855 |
| 1779143400 | 224.2 | -1.71 | -0.76 | 228.03 | 228.03 | 221.76 | 100315 |
| 1778884200 | 225.91 | -5.85 | -2.52 | 226.95 | 229.215 | 225.5899 | 149494 |
| 1778797800 | 231.76 | 4.77 | 2.10 | 230.07 | 232.585 | 228.5 | 112255 |
| 1778711400 | 226.99 | 2.92 | 1.30 | 226.07 | 229.2912 | 223.03 | 35439 |
| 1778625000 | 224.07 | -3.8 | -1.67 | 226.29 | 226.47 | 219.92 | 68226 |
| 1778538600 | 227.87 | 4.99 | 2.24 | 224.39 | 229.44 | 224.39 | 59241 |
| 1778279400 | 222.88 | 2.18 | 0.99 | 222.64 | 223.67 | 220.435 | 89032 |
| 1778193000 | 220.7 | -6.51 | -2.87 | 227.06 | 227.08 | 219.0343 | 88063 |
| 1778106600 | 227.21 | -0.31 | -0.14 | 227.6 | 227.6395 | 224.487 | 106032 |
| 1778020200 | 227.52 | 1.97 | 0.87 | 227.48 | 228.5547 | 226.15 | 71911 |
| 1777933800 | 225.55 | -2.82 | -1.23 | 227.65 | 228.1 | 224.53 | 69307 |
| 1777674600 | 228.37 | 2.76 | 1.22 | 226.37 | 230 | 224.28 | 124648 |
| 1777588200 | 225.61 | 11.31 | 5.28 | 221.01 | 225.61 | 219.19 | 101325 |
| 1777501800 | 214.3 | 3.8 | 1.81 | 212.17 | 214.81 | 211.73 | 155550 |
| 1777415400 | 210.5 | -5.06 | -2.35 | 213.27 | 214.6 | 209.205 | 170108 |
| 1777329000 | 215.56 | -3.45 | -1.58 | 218.77 | 218.77 | 214.06 | 87408 |
| 1777069800 | 219.01 | 0.84 | 0.39 | 218.58 | 220.38 | 216 | 104259 |
| 1776983400 | 218.17 | -0.78 | -0.36 | 218.59 | 221.28 | 214.74 | 128627 |
| 1776897000 | 218.95 | -1.56 | -0.71 | 222.44 | 222.91 | 217.74 | 196772 |
| 1776810600 | 220.51 | -2 | -0.90 | 223.62 | 224.52 | 219.99 | 106892 |
| 1776724200 | 222.51 | 1.62 | 0.73 | 220.11 | 223.1199 | 218.8999 | 80717 |
| 1776465000 | 220.89 | 2.27 | 1.04 | 220.1 | 221.66 | 219.11 | 107157 |
| 1776378600 | 218.62 | 7.49 | 3.55 | 210.64 | 218.62 | 210.64 | 148433 |
| 1776292200 | 211.13 | 2.01 | 0.96 | 209.89 | 211.13 | 207 | 122670 |
| 1776205800 | 209.12 | 0.1 | 0.05 | 211.62 | 211.84 | 207.3 | 209226 |
| 1776119400 | 209.02 | 1.63 | 0.79 | 205.92 | 209.07 | 204.6 | 145144 |
| 1775860200 | 207.39 | 0.32 | 0.15 | 208.9 | 208.9 | 206 | 68403 |
| 1775773800 | 207.07 | 0.11 | 0.05 | 207.4 | 209.6699 | 204.9025 | 112105 |
| 1775687400 | 206.96 | 6.33 | 3.16 | 208.38 | 208.415 | 203.85 | 187028 |
| 1775601000 | 200.63 | 3.08 | 1.56 | 197.5 | 200.67 | 196.26 | 62053 |
| 1775514600 | 197.55 | -1.19 | -0.60 | 199.49 | 200.38 | 197.27 | 110935 |
| 1775169000 | 198.74 | 8.04 | 4.22 | 187.59 | 198.7497 | 187.59 | 109415 |
| 1775082600 | 190.7 | 2.64 | 1.40 | 191.15 | 194.15 | 190.3175 | 243886 |
| 1774996200 | 188.06 | 6.58 | 3.63 | 184.49 | 188.16 | 182.1101 | 335059 |
| 1774909800 | 181.48 | -5.8 | -3.10 | 189.34 | 189.34 | 180.3801 | 164592 |
| 1774650600 | 187.28 | -2.39 | -1.26 | 188.99 | 190.37 | 186.7 | 298259 |
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.
