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 | 2.2 | 1.11448834853 | 197.4 | 209.8 | 197.4 | 1132277 | 203.59589104 | DE |
| 4 | -10.4 | -4.95238095238 | 210 | 210 | 195 | 1419127 | 203.79074861 | DE |
| 12 | 11.5 | 6.11376927166 | 188.1 | 211.6 | 186.1 | 1545407 | 202.21360744 | DE |
| 26 | 29.2 | 17.1361502347 | 170.4 | 211.6 | 167 | 1749888 | 193.07856978 | DE |
| 52 | 4.8 | 2.46406570842 | 194.8 | 211.6 | 165.2 | 1645921 | 188.3334281 | DE |
| 156 | 76.6 | 62.2764227642 | 123 | 216.5 | 111.8 | 1283582 | 176.2270097 | DE |
| 260 | 90.2 | 82.449725777 | 109.4 | 216.5 | 90.7 | 1405257 | 148.62249253 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 202 | 2 | 1.00 | 201 | 202.6 | 200.6 | 772553 |
| 1783355400 | 200 | -4.6 | -2.25 | 207.2 | 207.2 | 199.8 | 1115966 |
| 1783096200 | 204.6 | -2 | -0.97 | 205.2 | 209.8 | 204.2 | 740298 |
| 1783009800 | 206.6 | 2.8 | 1.37 | 203.8 | 207 | 203.8 | 1386960 |
| 1782923400 | 203.8 | -0.4 | -0.20 | 197.4 | 203.8 | 197.4 | 1645610 |
| 1782837000 | 204.2 | -1.2 | -0.58 | 204.2 | 206.2 | 203.6 | 2045177 |
| 1782750600 | 205.4 | -1.4 | -0.68 | 206.2 | 206.4 | 205 | 937102 |
| 1782491400 | 206.8 | 2.8 | 1.37 | 204 | 206.8 | 202.6 | 5652141 |
| 1782405000 | 204 | -2 | -0.97 | 205 | 207.6 | 203.6 | 1439652 |
| 1782318600 | 206 | 7.3 | 3.67 | 207.2 | 207.2 | 198.9 | 1902106 |
| 1782232200 | 198.7 | 1.5 | 0.76 | 196.8 | 198.7 | 195 | 691519 |
| 1782145800 | 197.2 | -0.8 | -0.40 | 196.6 | 197.6 | 195.6 | 500505 |
| 1781886600 | 198 | -2.4 | -1.20 | 198.2 | 200 | 196.1 | 2461732 |
| 1781800200 | 200.4 | 0.4 | 0.20 | 195 | 200.8 | 195 | 905379 |
| 1781713800 | 200 | -2.2 | -1.09 | 205.2 | 205.2 | 198.2 | 951343 |
| 1781627400 | 202.2 | -0.8 | -0.39 | 205.8 | 205.8 | 201.4 | 945404 |
| 1781541000 | 203 | -3 | -1.46 | 210 | 210 | 203 | 1084735 |
| 1781281800 | 206 | 0 | 0.00 | 210 | 210 | 206 | 847116 |
| 1781195400 | 206 | -0.2 | -0.10 | 205.6 | 207.8 | 204.4 | 1004092 |
| 1781109000 | 206.2 | 3.4 | 1.68 | 210 | 210 | 202.2 | 1356911 |
| 1781022600 | 202.8 | 4.4 | 2.22 | 197.6 | 203 | 197.2 | 1060011 |
| 1780936200 | 198.4 | -1.3 | -0.65 | 190.8 | 201.6 | 190.8 | 947652 |
| 1780677000 | 199.7 | 3.4 | 1.73 | 195.2 | 200.6 | 195.2 | 916799 |
| 1780590600 | 196.3 | -3.1 | -1.55 | 199 | 199.4 | 196.2 | 1054801 |
| 1780504200 | 199.4 | 0.8 | 0.40 | 196 | 200 | 196 | 1121912 |
| 1780417800 | 198.6 | 1.2 | 0.61 | 195 | 198.6 | 194.9 | 1110699 |
| 1780331400 | 197.4 | -4.4 | -2.18 | 200.2 | 200.8 | 195.8 | 708409 |
| 1780072200 | 201.8 | 0.4 | 0.20 | 201.2 | 202.4 | 200.6 | 1664927 |
| 1779985800 | 201.4 | -2.8 | -1.37 | 203.6 | 203.8 | 200.8 | 839532 |
| 1779899400 | 204.2 | 2.6 | 1.29 | 208 | 208 | 201.2 | 2707142 |
| 1779813000 | 201.6 | -4.2 | -2.04 | 205 | 206.6 | 201.6 | 2043140 |
| 1779467400 | 205.8 | 0.8 | 0.39 | 208 | 208 | 203 | 1732971 |
| 1779381000 | 205 | 0.2 | 0.10 | 207 | 207 | 201.6 | 2382209 |
| 1779294600 | 204.8 | -2.8 | -1.35 | 197.8 | 208.2 | 197.8 | 1330044 |
| 1779208200 | 207.6 | 0.6 | 0.29 | 210 | 210 | 205.6 | 3218812 |
| 1779121800 | 207 | -2.2 | -1.05 | 207.6 | 208.4 | 205.8 | 4715228 |
| 1778862600 | 209.2 | 5.6 | 2.75 | 203.2 | 211.6 | 202 | 4643390 |
| 1778776200 | 203.6 | 6.3 | 3.19 | 205.6 | 209.6 | 199 | 4519400 |
| 1778689800 | 197.3 | 0.7 | 0.36 | 199.9 | 199.9 | 193.8 | 2393474 |
| 1778603400 | 196.6 | -3.3 | -1.65 | 193.6 | 198.4 | 193.6 | 552518 |
| 1778517000 | 199.9 | -2.1 | -1.04 | 210 | 210 | 198.6 | 549304 |
| 1778257800 | 202 | 0.4 | 0.20 | 200.4 | 202.2 | 199.1 | 869558 |
| 1778171400 | 201.6 | -0.2 | -0.10 | 204.6 | 204.6 | 200.4 | 909223 |
| 1778085000 | 201.8 | 6.1 | 3.12 | 186.1 | 203.6 | 186.1 | 1976402 |
| 1777998600 | 195.7 | -2.4 | -1.21 | 203.8 | 203.8 | 193.2 | 1021841 |
| 1777653000 | 198.1 | 0.4 | 0.20 | 204 | 204 | 196.8 | 640865 |
| 1777566600 | 197.7 | 1.6 | 0.82 | 196.4 | 198.4 | 195.3 | 587236 |
| 1777480200 | 196.1 | -1.6 | -0.81 | 198.5 | 198.5 | 195.8 | 4045114 |
| 1777393800 | 197.7 | 0.8 | 0.41 | 204.2 | 204.2 | 195.9 | 565131 |
| 1777307400 | 196.9 | -0.1 | -0.05 | 199.5 | 199.8 | 196 | 505811 |
| 1777048200 | 197 | 1.8 | 0.92 | 195.6 | 197.9 | 194.2 | 1005127 |
| 1776961800 | 195.2 | -1.7 | -0.86 | 195.2 | 198.2 | 195.2 | 1483387 |
| 1776875400 | 196.9 | 0 | 0.00 | 187.7 | 200.6 | 187.7 | 477284 |
| 1776789000 | 196.9 | 0.5 | 0.25 | 200.6 | 200.6 | 195.9 | 3538639 |
| 1776702600 | 196.4 | -0.3 | -0.15 | 198 | 198 | 194 | 911382 |
| 1776443400 | 196.7 | 2.7 | 1.39 | 186.2 | 196.7 | 186.2 | 941650 |
| 1776357000 | 194 | 0.4 | 0.21 | 187.5 | 196.1 | 187.5 | 525973 |
| 1776270600 | 193.6 | -4.3 | -2.17 | 188.1 | 198.1 | 188.1 | 1034074 |
| 1776184200 | 197.9 | 3.5 | 1.80 | 194.2 | 197.9 | 194.1 | 737254 |
| 1776097800 | 194.4 | -1.4 | -0.72 | 205.4 | 205.4 | 194.4 | 1739506 |
| 1775838600 | 195.8 | 3.5 | 1.82 | 182.7 | 195.8 | 182.7 | 966930 |
| 1775752200 | 192.3 | 0.4 | 0.21 | 192.2 | 192.4 | 190.6 | 750286 |
| 1775665800 | 191.9 | 4.1 | 2.18 | 191.7 | 193 | 190.9 | 3349584 |
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.
