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 | -0.06 | -0.0350426352062 | 171.22 | 174 | 167.91 | 1047507 | 171.68934229 | DE |
| 4 | -8.28 | -4.61435577352 | 179.44 | 200 | 167.91 | 1343289 | 177.90984537 | DE |
| 12 | 0.36 | 0.210772833724 | 170.8 | 200 | 70.01 | 1219997 | 179.31381893 | DE |
| 26 | 22.87 | 15.4224829726 | 148.29 | 420 | 1.472 | 1405624 | 165.78479115 | DE |
| 52 | 62.44 | 57.4319352465 | 108.72 | 420 | 0.11 | 1353484 | 145.40019888 | DE |
| 156 | 56.97 | 49.8905333217 | 114.19 | 420 | 0.11 | 1336411 | 127.5912761 | DE |
| 260 | 45.16 | 35.8412698413 | 126 | 1113.43 | 0.11 | 1380257 | 119.64862585 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783059300 | 171.59 | 0.83 | 0.48 | 171.31 | 172.895 | 169.28 | 938331 |
| 1782972900 | 170.765 | -0.21 | -0.12 | 169.33 | 171.195 | 167.91 | 1054972 |
| 1782886500 | 170.97 | -1.02 | -0.59 | 173.07 | 173.76 | 170.41 | 1206758 |
| 1782800100 | 171.99 | -1.8 | -1.04 | 173.4 | 174 | 171.2 | 1301998 |
| 1782713700 | 173.79 | 1.02 | 0.59 | 171.22 | 173.93 | 170.66 | 735478 |
| 1782454500 | 172.77 | 2.91 | 1.71 | 172 | 174.07 | 171.02 | 1433831 |
| 1782368100 | 169.86 | -3.41 | -1.97 | 171.25 | 172.95 | 169.01 | 1258811 |
| 1782281700 | 173.27 | -2.18 | -1.24 | 174.53 | 174.53 | 171.51 | 1493402 |
| 1782195300 | 175.45 | -1 | -0.57 | 176.92 | 178.31 | 175.35 | 1205475 |
| 1782108900 | 176.45 | -2.11 | -1.18 | 177 | 178.22 | 175.4 | 981773 |
| 1781849700 | 178.56 | -4.35 | -2.38 | 178.55 | 180.58 | 177.05 | 4170310 |
| 1781763300 | 182.91 | -3.35 | -1.80 | 186.37 | 186.5 | 182.1 | 1330280 |
| 1781676900 | 186.26 | -2.2 | -1.17 | 188.4 | 200 | 185.79 | 820734 |
| 1781590500 | 188.46 | -0.71 | -0.38 | 188 | 190.31 | 187.5 | 992721 |
| 1781504100 | 189.17 | 4.4 | 2.38 | 187.45 | 190.315 | 186.61 | 1396307 |
| 1781244900 | 184.77 | 4.88 | 2.71 | 185.01 | 185.94 | 183.11 | 1311989 |
| 1781158500 | 179.89 | 0.86 | 0.48 | 177.82 | 180.73 | 176.76 | 940911 |
| 1781072100 | 179.03 | -2.52 | -1.39 | 181.52 | 182.99 | 178.5 | 1030867 |
| 1780985700 | 181.55 | -2.58 | -1.40 | 179.44 | 182.625 | 178 | 1917546 |
| 1780640100 | 184.13 | -3.27 | -1.74 | 186.05 | 186.245 | 183.98 | 1038042 |
| 1780553700 | 187.4 | -7.6 | -3.90 | 190.04 | 190.99 | 185.53 | 1143811 |
| 1780467300 | 195 | 3.96 | 2.07 | 194.89 | 195.84 | 193.44 | 1370125 |
| 1780380900 | 191.04 | 2.34 | 1.24 | 190 | 192.445 | 188.45 | 980995 |
| 1780294500 | 188.7 | 2.69 | 1.45 | 185.63 | 189.33 | 185.38 | 993701 |
| 1780035300 | 186.01 | 1.85 | 1.00 | 185.6 | 187.55 | 184.8 | 1999766 |
| 1779948900 | 184.16 | -4.22 | -2.24 | 186.66 | 187.82 | 182.21 | 1322601 |
| 1779862500 | 188.38 | 0.01 | 0.01 | 188.96 | 189.99 | 187.8 | 1153588 |
| 1779776100 | 188.37 | 0.56 | 0.30 | 186.9 | 189.49 | 186.22 | 1051169 |
| 1779689700 | 187.81 | 3.62 | 1.97 | 185.2 | 188.41 | 184 | 779489 |
| 1779430500 | 184.19 | 2.2 | 1.21 | 184.89 | 186.84 | 183.32 | 2369298 |
| 1779344100 | 181.99 | 6.81 | 3.89 | 179.39 | 182.31 | 178.95 | 1211308 |
| 1779257700 | 175.18 | -3.04 | -1.71 | 175.8 | 176.505 | 174.41 | 1391539 |
| 1779171300 | 178.22 | -1.2 | -0.67 | 178.66 | 178.93 | 176 | 1098600 |
| 1779084900 | 179.42 | -6.7 | -3.60 | 181.58 | 182.61 | 179.18 | 1069801 |
| 1778825700 | 186.12 | -5.53 | -2.89 | 188.8 | 188.99 | 184.8 | 1338153 |
| 1778739300 | 191.65 | 2.31 | 1.22 | 190.08 | 192.68 | 189.53 | 1010335 |
| 1778652900 | 189.34 | 3.94 | 2.13 | 187 | 191.41 | 186.2 | 1664535 |
| 1778566500 | 185.4 | 5.53 | 3.07 | 183.03 | 185.81 | 182.31 | 1713775 |
| 1778480100 | 179.875 | 0.49 | 0.27 | 178.5 | 181.26 | 177.68 | 773083 |
| 1778220900 | 179.39 | 0.06 | 0.03 | 178.4 | 180.33 | 158.01 | 1452388 |
| 1778134500 | 179.33 | 4.63 | 2.65 | 178.65 | 179.94 | 177.75 | 1709055 |
| 1778048100 | 174.7 | 4.35 | 2.56 | 171.69 | 175.09 | 170.42 | 1386982 |
| 1777961700 | 170.345 | -0.52 | -0.30 | 170 | 170.86 | 168.91 | 536789 |
| 1777875300 | 170.86 | -1.4 | -0.81 | 171.06 | 171.98 | 170.26 | 416807 |
| 1777616100 | 172.255 | 4.97 | 2.97 | 172.67 | 176.01 | 164.01 | 879603 |
| 1777529700 | 167.29 | -3.67 | -2.15 | 168.6 | 169.14 | 166.85 | 1347907 |
| 1777443300 | 170.96 | -1.3 | -0.75 | 169.67 | 172.08 | 168.59 | 750493 |
| 1777356900 | 172.26 | -0.31 | -0.18 | 171.9 | 172.93 | 168.93 | 1089148 |
| 1777270500 | 172.57 | 1.69 | 0.99 | 173.3 | 173.86 | 171.04 | 577129 |
| 1777011300 | 170.885 | -0.49 | -0.28 | 170.58 | 176.01 | 154.01 | 1042320 |
| 1776924900 | 171.37 | -1.99 | -1.15 | 175.23 | 175.91 | 171.06 | 934798 |
| 1776838500 | 173.36 | -0.64 | -0.37 | 173.86 | 175.13 | 172.76 | 970643 |
| 1776752100 | 174 | 1.54 | 0.89 | 173.5 | 174.33 | 171.98 | 1019828 |
| 1776665700 | 172.46 | -0.71 | -0.41 | 173.2 | 173.2 | 170.1 | 697514 |
| 1776406500 | 173.17 | 0.36 | 0.21 | 171.9 | 182 | 70.01 | 2162373 |
| 1776320100 | 172.81 | -1.27 | -0.73 | 172.5 | 174.275 | 171.07 | 1267287 |
| 1776233700 | 174.08 | -0.33 | -0.19 | 173.78 | 175.59 | 172.99 | 925458 |
| 1776147300 | 174.41 | 2.76 | 1.61 | 174.68 | 175.82 | 173.48 | 1133366 |
| 1776060900 | 171.65 | 0.41 | 0.24 | 170.8 | 172.65 | 170.57 | 683707 |
| 1775801700 | 171.24 | -0.58 | -0.34 | 170.8 | 176 | 146 | 945273 |
| 1775715300 | 171.82 | -1.44 | -0.83 | 170.08 | 172.6 | 168.75 | 1158476 |
| 1775628900 | 173.26 | 7.46 | 4.50 | 172.12 | 175.36 | 170.76 | 1967820 |
| 1775542500 | 165.8 | 4.67 | 2.90 | 166.4 | 166.49 | 126 | 910782 |
| 1775106900 | 161.13 | -6.42 | -3.83 | 167 | 167.8 | 161.04 | 1204242 |
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.
