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 | 7.72 | 4.25320918958 | 181.51 | 189.39 | 173.1 | 1111834 | 179.72536105 | CS |
| 4 | -14.06 | -6.9162280486 | 203.29 | 203.93 | 173.1 | 1148225 | 185.92590199 | CS |
| 12 | -38.63 | -16.953392434 | 227.86 | 251.63 | 173.1 | 1285079 | 207.85794763 | CS |
| 26 | -4.37 | -2.25723140496 | 193.6 | 251.63 | 173.1 | 1170002 | 211.03163979 | CS |
| 52 | 59.35 | 45.6960271019 | 129.88 | 251.63 | 129.07 | 1213633 | 181.55765065 | CS |
| 156 | -5.58 | -2.86432934654 | 194.81 | 251.63 | 52.38 | 1407157 | 131.96080834 | CS |
| 260 | -4.08 | -2.11059955512 | 193.31 | 251.63 | 52.38 | 1171799 | 142.18688558 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 189.39 | 5.15 | 2.80 | 185.97 | 190 | 183.72 | 834927 |
| 1783636500 | 184.24 | 3.49 | 1.93 | 184.25 | 188.56 | 182.31 | 1289270 |
| 1783550100 | 180.75 | 4.5 | 2.55 | 176.56 | 181.325 | 173.1 | 1111920 |
| 1783463700 | 176.25 | -0.15 | -0.09 | 176.69 | 179.08 | 174.56 | 1038206 |
| 1783377300 | 176.4 | -6.03 | -3.31 | 181.51 | 185 | 176.0701 | 1007940 |
| 1783031700 | 182.43 | -0.21 | -0.11 | 185.33 | 185.79 | 180.76 | 873932 |
| 1782945300 | 182.64 | 2.85 | 1.59 | 179.79 | 186.16 | 179.06 | 1257131 |
| 1782858900 | 179.79 | 1.56 | 0.88 | 177.87 | 180.8 | 175.56 | 1179387 |
| 1782772500 | 178.23 | -10.14 | -5.38 | 186.29 | 186.935 | 175.86 | 1646723 |
| 1782513300 | 188.37 | 1.78 | 0.95 | 188.45 | 191.655 | 185.69 | 1387461 |
| 1782426900 | 186.59 | -1.16 | -0.62 | 189.75 | 190.615 | 185.62 | 809500 |
| 1782340500 | 187.75 | 1.8 | 0.97 | 188.06 | 192.79 | 185.3 | 1448691 |
| 1782254100 | 185.95 | -7.5 | -3.88 | 187.46 | 189.785 | 185.75 | 993221 |
| 1782167700 | 193.45 | -0.61 | -0.31 | 195.95 | 198.21 | 192.19 | 1197345 |
| 1781822100 | 194.06 | 2.8 | 1.46 | 194.13 | 194.98 | 191.52 | 1052998 |
| 1781735700 | 191.26 | 1.85 | 0.98 | 189.41 | 195.38 | 189.26 | 933637 |
| 1781649300 | 189.41 | -4.51 | -2.33 | 194.28 | 195.46 | 188.34 | 1323312 |
| 1781562900 | 193.92 | -4.57 | -2.30 | 199.21 | 200.995 | 193.02 | 1242079 |
| 1781303700 | 198.49 | -3.48 | -1.72 | 203.29 | 203.93 | 195.69 | 873789 |
| 1781217300 | 201.97 | 6.12 | 3.12 | 196.105 | 202.47 | 193.3 | 1327372 |
| 1781130900 | 195.85 | 5.02 | 2.63 | 190.3 | 196.585 | 188 | 2086892 |
| 1781044500 | 190.83 | 4.34 | 2.33 | 186.09 | 193.175 | 184.68 | 1586328 |
| 1780958100 | 186.49 | -3.98 | -2.09 | 190.47 | 192.8399 | 185.39 | 2024895 |
| 1780698900 | 190.465 | -1.71 | -0.89 | 192.69 | 196.86 | 190.38 | 2159755 |
| 1780612500 | 192.17 | -30.72 | -13.78 | 198.2 | 201 | 191.095 | 5051670 |
| 1780526100 | 222.89 | 2.52 | 1.14 | 223.1 | 225.758 | 219.19 | 3097537 |
| 1780439700 | 220.37 | -5.85 | -2.59 | 230.01 | 230.495 | 218.965 | 1803174 |
| 1780353300 | 226.22 | -1.14 | -0.50 | 227.175 | 232.5 | 221.11 | 1721706 |
| 1780094100 | 227.36 | 2.46 | 1.09 | 223.45 | 229.04 | 221.95 | 1006340 |
| 1780007700 | 224.9 | 8.91 | 4.13 | 222 | 228.69 | 219.46 | 1438999 |
| 1779921300 | 215.99 | -5.08 | -2.30 | 222.33 | 224 | 214.21 | 1197094 |
| 1779834900 | 221.07 | 1.57 | 0.72 | 220.81 | 224 | 219.9 | 950390 |
| 1779489300 | 219.5 | -0.29 | -0.13 | 220 | 223.34 | 216.435 | 805378 |
| 1779402900 | 219.79 | -0.08 | -0.04 | 220.17 | 223.01 | 215.0701 | 1130148 |
| 1779316500 | 219.87 | 5.48 | 2.56 | 214.98 | 220.84 | 211.72 | 1254719 |
| 1779230100 | 214.39 | -3.97 | -1.82 | 218.16 | 218.16 | 209.335 | 1052581 |
| 1779143700 | 218.36 | 4.72 | 2.21 | 215.83 | 221.32 | 213.685 | 968403 |
| 1778884500 | 213.64 | -1.3 | -0.60 | 213.83 | 214.92 | 210.26 | 1106064 |
| 1778798100 | 214.94 | 4.95 | 2.36 | 211.86 | 215.65 | 210.275 | 734154 |
| 1778711700 | 209.99 | 1.48 | 0.71 | 208.2 | 211.9999 | 205.1407 | 851870 |
| 1778625300 | 208.51 | 0.36 | 0.17 | 208.15 | 210.15 | 203.885 | 1232370 |
| 1778538900 | 208.15 | -14.98 | -6.71 | 223 | 223.34 | 206.2761 | 1571586 |
| 1778279700 | 223.13 | 1.88 | 0.85 | 224.43 | 226 | 220 | 970739 |
| 1778193300 | 221.25 | -12.93 | -5.52 | 236.28 | 240.09 | 220.815 | 1088597 |
| 1778106900 | 234.18 | 7.46 | 3.29 | 229.58 | 236 | 229.2 | 679199 |
| 1778020500 | 226.72 | -4.38 | -1.90 | 232.12 | 235.5 | 226.57 | 724896 |
| 1777934100 | 231.1 | 0.58 | 0.25 | 230.24 | 237.34 | 228.11 | 778761 |
| 1777674900 | 230.52 | -5.14 | -2.18 | 236.24 | 236.77 | 229.84 | 734705 |
| 1777588500 | 235.66 | 7.52 | 3.30 | 231.35 | 237.13 | 229.8 | 752409 |
| 1777502100 | 228.14 | -4.4 | -1.89 | 232.22 | 234.67 | 227.16 | 656307 |
| 1777415700 | 232.54 | -1.71 | -0.73 | 235.82 | 236.48 | 228.73 | 1026785 |
| 1777329300 | 234.25 | 0.24 | 0.10 | 235.39 | 235.99 | 230.19 | 722050 |
| 1777070100 | 234.01 | -4.19 | -1.76 | 239.51 | 239.51 | 228.68 | 1246907 |
| 1776983700 | 238.2 | -2.03 | -0.85 | 240.23 | 244.52 | 236.48 | 815819 |
| 1776897300 | 240.23 | 3.13 | 1.32 | 240.36 | 241.75 | 236.485 | 1055266 |
| 1776810900 | 237.1 | -10.61 | -4.28 | 248.94 | 251.63 | 236.18 | 1481484 |
| 1776724500 | 247.71 | 11.45 | 4.85 | 234.77 | 247.93 | 234.77 | 1964749 |
| 1776465300 | 236.26 | 11.2 | 4.98 | 227.86 | 236.32 | 226.5 | 1723912 |
| 1776378900 | 225.06 | 1.74 | 0.78 | 223.9 | 226.25 | 221.43 | 1336666 |
| 1776292500 | 223.32 | 3.47 | 1.58 | 219.15 | 226.21 | 219.0549 | 1049088 |
| 1776206100 | 219.85 | -1.34 | -0.61 | 221.25 | 222.14 | 216.79 | 846451 |
| 1776119700 | 221.19 | 3.82 | 1.76 | 215.73 | 222.74 | 215.73 | 1129130 |
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.
