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 | 9.2 | 3.88841927303 | 236.6 | 248 | 228 | 603440 | 235.65415398 | DE |
| 4 | 32.8 | 15.3990610329 | 213 | 248 | 205 | 600149 | 224.74955894 | DE |
| 12 | 54.9 | 28.7585123101 | 190.9 | 248 | 181.9 | 778022 | 204.95851627 | DE |
| 26 | -2.2 | -0.887096774194 | 248 | 266.5 | 135.4 | 933855 | 198.97772918 | DE |
| 52 | -131.2 | -34.801061008 | 377 | 399 | 135.4 | 794802 | 235.79295948 | DE |
| 156 | -744.2 | -75.1717171717 | 990 | 1230 | 135.4 | 690153 | 440.06293411 | DE |
| 260 | -956.7 | -79.5592515593 | 1202.5 | 1635 | 135.4 | 526327 | 585.81606496 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 245.8 | 9 | 3.80 | 235 | 246 | 235 | 477611 |
| 1783614600 | 236.8 | 3.8 | 1.63 | 237.4 | 238.2 | 231.4 | 406654 |
| 1783528200 | 233 | -3.8 | -1.60 | 236.6 | 238 | 228 | 501875 |
| 1783441800 | 236.8 | 2 | 0.85 | 241.4 | 241.4 | 230.8 | 421917 |
| 1783355400 | 234.8 | -2.2 | -0.93 | 248 | 248 | 233.6 | 857942 |
| 1783096200 | 237 | 1.2 | 0.51 | 236.6 | 242.4 | 235.8 | 828812 |
| 1783009800 | 235.8 | 6.6 | 2.88 | 228.2 | 235.8 | 227.8 | 301609 |
| 1782923400 | 229.2 | 14 | 6.51 | 220 | 229.4 | 216.6 | 483399 |
| 1782837000 | 215.2 | -0.2 | -0.09 | 205 | 217 | 205 | 612223 |
| 1782750600 | 215.4 | 2.2 | 1.03 | 220 | 220 | 211.8 | 170626 |
| 1782491400 | 213.2 | -0.6 | -0.28 | 212.4 | 214.2 | 207.4 | 246732 |
| 1782405000 | 213.8 | -1.8 | -0.83 | 209 | 218 | 209 | 317985 |
| 1782318600 | 215.6 | 0 | 0.00 | 215.2 | 215.6 | 210.8 | 148733 |
| 1782232200 | 215.6 | -2.4 | -1.10 | 219.8 | 219.8 | 213.8 | 187204 |
| 1782145800 | 218 | -6 | -2.68 | 224.6 | 224.6 | 217 | 246474 |
| 1781886600 | 224 | 1 | 0.45 | 223.6 | 227.4 | 220.4 | 463575 |
| 1781800200 | 223 | 5.6 | 2.58 | 216.8 | 224.6 | 212.4 | 439541 |
| 1781713800 | 217.4 | -0.6 | -0.28 | 223.4 | 223.4 | 215.2 | 2144725 |
| 1781627400 | 218 | -10 | -4.39 | 225.2 | 227.6 | 217.8 | 838631 |
| 1781541000 | 228 | 9.6 | 4.40 | 210 | 231 | 210 | 1849070 |
| 1781281800 | 218.4 | 5.2 | 2.44 | 213 | 220 | 213 | 546728 |
| 1781195400 | 213.2 | -1.6 | -0.74 | 216 | 219 | 209.2 | 984679 |
| 1781109000 | 214.8 | 7.4 | 3.57 | 205.6 | 216 | 202 | 1102046 |
| 1781022600 | 207.4 | -3.2 | -1.52 | 208.8 | 211 | 207.2 | 843470 |
| 1780936200 | 210.6 | -0.8 | -0.38 | 210 | 214.4 | 207.6 | 568962 |
| 1780677000 | 211.4 | -1.6 | -0.75 | 220 | 222.8 | 210 | 540763 |
| 1780590600 | 213 | 5.8 | 2.80 | 213.2 | 213.6 | 207.2 | 913586 |
| 1780504200 | 207.2 | -8.8 | -4.07 | 213.8 | 216.4 | 203.8 | 498885 |
| 1780417800 | 216 | -0.8 | -0.37 | 223.2 | 231 | 214.6 | 1335302 |
| 1780331400 | 216.8 | 3.4 | 1.59 | 217.8 | 220.2 | 209.8 | 538763 |
| 1780072200 | 213.4 | -0.4 | -0.19 | 214.4 | 219.2 | 211.8 | 610102 |
| 1779985800 | 213.8 | 4.2 | 2.00 | 210.8 | 215.8 | 208.6 | 657926 |
| 1779899400 | 209.6 | 4.4 | 2.14 | 200.6 | 211.6 | 200.6 | 561994 |
| 1779813000 | 205.2 | 0.6 | 0.29 | 204.2 | 209 | 202.8 | 610446 |
| 1779467400 | 204.6 | -7 | -3.31 | 208.6 | 214.2 | 203.6 | 701913 |
| 1779381000 | 211.6 | 13.6 | 6.87 | 195 | 215.4 | 195 | 1010391 |
| 1779294600 | 198 | 7.3 | 3.83 | 187.1 | 198 | 187.1 | 421041 |
| 1779208200 | 190.7 | -4.2 | -2.15 | 198.4 | 200.6 | 190.2 | 565572 |
| 1779121800 | 194.9 | -2.1 | -1.07 | 188.5 | 198.7 | 188.5 | 607287 |
| 1778862600 | 197 | 6 | 3.14 | 190 | 198.1 | 188.7 | 1040513 |
| 1778776200 | 191 | 2.7 | 1.43 | 198.1 | 198.1 | 186.8 | 839274 |
| 1778689800 | 188.3 | -3 | -1.57 | 186.2 | 191.9 | 186.2 | 1461676 |
| 1778603400 | 191.3 | -5.8 | -2.94 | 189.4 | 195.1 | 187 | 1761423 |
| 1778517000 | 197.1 | 3.9 | 2.02 | 197.4 | 202.2 | 194.4 | 1493967 |
| 1778257800 | 193.2 | 2.5 | 1.31 | 190 | 196.6 | 190 | 552022 |
| 1778171400 | 190.7 | 4.2 | 2.25 | 195.9 | 195.9 | 186 | 1642340 |
| 1778085000 | 186.5 | -3 | -1.58 | 191.7 | 196.4 | 186.5 | 2067704 |
| 1777998600 | 189.5 | -0.6 | -0.32 | 185.6 | 194.3 | 185.6 | 432425 |
| 1777653000 | 190.1 | 0.5 | 0.26 | 193.7 | 194.3 | 188.9 | 227852 |
| 1777566600 | 189.6 | 4.6 | 2.49 | 184 | 191.9 | 184 | 1376363 |
| 1777480200 | 185 | -0.5 | -0.27 | 184.1 | 187 | 182.2 | 195962 |
| 1777393800 | 185.5 | -0.8 | -0.43 | 186.1 | 187.4 | 184.4 | 848705 |
| 1777307400 | 186.3 | -1.7 | -0.90 | 188 | 189 | 183.5 | 1207082 |
| 1777048200 | 188 | -1 | -0.53 | 192.5 | 192.5 | 184.3 | 1245831 |
| 1776961800 | 189 | -0.4 | -0.21 | 189.6 | 190.3 | 185.9 | 737428 |
| 1776875400 | 189.4 | 2.7 | 1.45 | 181.9 | 192 | 181.9 | 1110237 |
| 1776789000 | 186.7 | -4.6 | -2.40 | 186 | 195.2 | 186 | 621964 |
| 1776702600 | 191.3 | -3.7 | -1.90 | 187 | 194.7 | 187 | 599012 |
| 1776443400 | 195 | 3.5 | 1.83 | 190.9 | 197.6 | 189.7 | 587366 |
| 1776357000 | 191.5 | 4.5 | 2.41 | 192 | 193.9 | 188.2 | 374937 |
| 1776270600 | 187 | 0.4 | 0.21 | 191.7 | 198.3 | 182.3 | 1200705 |
| 1776184200 | 186.6 | 11 | 6.26 | 180.3 | 188.5 | 179.1 | 655498 |
| 1776097800 | 175.6 | 4.1 | 2.39 | 170.8 | 175.6 | 168.4 | 273271 |
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.
