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 | 2.4879 | 1.30256544503 | 191 | 194.18 | 188.0301 | 14662 | 190.3498653 | SP |
| 4 | 11.2079 | 6.14872723283 | 182.28 | 194.18 | 174.435 | 12602 | 185.60175443 | SP |
| 12 | 41.7779 | 27.5380001318 | 151.71 | 194.18 | 147.94 | 16548 | 171.37357826 | SP |
| 26 | 30.9779 | 19.0621500215 | 162.51 | 194.18 | 147.94 | 18971 | 165.53390442 | SP |
| 52 | 48.9779 | 33.89239499 | 144.51 | 194.18 | 144.3126 | 18142 | 160.75109514 | SP |
| 156 | 95.4879 | 97.4366326531 | 98 | 194.18 | 91.361 | 28656 | 126.26452192 | SP |
| 260 | 87.4379 | 82.4496935408 | 106.05 | 194.18 | 84.5605 | 35524 | 113.92111323 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 192.2212 | 3.68 | 1.95 | 191.24 | 193.02 | 191.15 | 11384 |
| 1781735700 | 188.5404 | -0.23 | -0.12 | 189.45 | 191.8 | 188.0301 | 7124 |
| 1781649300 | 188.7654 | -1.9 | -0.99 | 191.1 | 192.535 | 188.7654 | 11025 |
| 1781562900 | 190.6609 | 5.18 | 2.79 | 191 | 191.2999 | 190.005 | 29116 |
| 1781303700 | 185.4805 | 1.49 | 0.81 | 183.99 | 186.5225 | 183.99 | 7282 |
| 1781217300 | 183.9892 | 8.33 | 4.74 | 177.29 | 183.9892 | 177.29 | 7607 |
| 1781130900 | 175.66 | -4.66 | -2.59 | 178.59 | 181.61 | 175.66 | 9967 |
| 1781044500 | 180.3237 | -0.4 | -0.22 | 183.32 | 183.32 | 174.435 | 10601 |
| 1780958100 | 180.7195 | 1.53 | 0.85 | 181.42 | 182.075 | 180.39 | 7652 |
| 1780698900 | 179.192 | -8.25 | -4.40 | 183.54 | 183.84 | 178.11 | 10575 |
| 1780612500 | 187.4375 | 0.06 | 0.03 | 185.53 | 188.47 | 184.32 | 12010 |
| 1780526100 | 187.375 | -0.07 | -0.03 | 186.69 | 188.3965 | 186.69 | 19692 |
| 1780439700 | 187.44 | 3.65 | 1.99 | 184.2 | 187.44 | 184.2 | 26316 |
| 1780353300 | 183.79 | -0.45 | -0.24 | 183.73 | 184.37 | 182.235 | 11943 |
| 1780094100 | 184.2363 | 0.51 | 0.28 | 183.99 | 184.575 | 182.755 | 14135 |
| 1780007700 | 183.73 | 0.79 | 0.43 | 182.76 | 184.315 | 181.92 | 7066 |
| 1779921300 | 182.9415 | -0.66 | -0.36 | 184.08 | 184.08 | 182.13 | 14618 |
| 1779834900 | 183.6048 | 4.2 | 2.34 | 182.28 | 183.87 | 182.2 | 8727 |
| 1779489300 | 179.4043 | 1.96 | 1.11 | 178.57 | 179.855 | 178.46 | 9081 |
| 1779402900 | 177.44 | 2.06 | 1.18 | 174.23 | 177.765 | 174.23 | 9731 |
| 1779316500 | 175.3786 | 3.73 | 2.17 | 172.87 | 175.9499 | 172.79 | 13652 |
| 1779230100 | 171.6492 | -1.29 | -0.75 | 170.49 | 173.1 | 170.39 | 8430 |
| 1779143700 | 172.938 | -2.98 | -1.69 | 176.26 | 176.26 | 171.6678 | 7270 |
| 1778884500 | 175.9151 | -4.23 | -2.35 | 178.01 | 178.01 | 175.9151 | 4232 |
| 1778798100 | 180.1433 | 0.82 | 0.46 | 179.33 | 180.69 | 178.98 | 7518 |
| 1778711700 | 179.325 | 1.43 | 0.80 | 179.38 | 179.955 | 177.22 | 10311 |
| 1778625300 | 177.8984 | -1.42 | -0.79 | 177.41 | 177.8984 | 174 | 17357 |
| 1778538900 | 179.3231 | 2.9 | 1.65 | 176.63 | 181.2899 | 176.63 | 10386 |
| 1778279700 | 176.4185 | 2.26 | 1.30 | 175.93 | 177.86 | 175.33 | 10017 |
| 1778193300 | 174.1567 | -4.2 | -2.36 | 178.29 | 178.29 | 173.26 | 8313 |
| 1778106900 | 178.3605 | 4.52 | 2.60 | 176.97 | 178.47 | 175.63 | 18973 |
| 1778020500 | 173.8453 | 2.27 | 1.33 | 173.3 | 174.66 | 172.95 | 8978 |
| 1777934100 | 171.5709 | -0.16 | -0.09 | 172.24 | 172.725 | 170.72 | 28611 |
| 1777674900 | 171.732 | 0.3 | 0.18 | 171.5 | 172.525 | 170.92 | 24536 |
| 1777588500 | 171.4271 | 4.64 | 2.78 | 167.98 | 171.4271 | 167.98 | 38260 |
| 1777502100 | 166.7901 | -0.1 | -0.06 | 167.41 | 167.41 | 166.13 | 9164 |
| 1777415700 | 166.8927 | -3.43 | -2.02 | 167.56 | 168.415 | 165.01 | 29517 |
| 1777329300 | 170.325 | -0.31 | -0.18 | 170.43 | 171.04 | 168.82 | 15377 |
| 1777070100 | 170.6397 | 0.09 | 0.05 | 170.77 | 171.34 | 169.82 | 24281 |
| 1776983700 | 170.5488 | 0.42 | 0.25 | 169.4 | 171.57 | 168.4775 | 16096 |
| 1776897300 | 170.1299 | 1.03 | 0.61 | 170.54 | 171.29 | 169.04 | 12228 |
| 1776810900 | 169.098 | -1.77 | -1.04 | 171.3 | 171.68 | 169.098 | 20334 |
| 1776724500 | 170.8728 | 0.14 | 0.08 | 170.16 | 171.23 | 169.7393 | 32083 |
| 1776465300 | 170.7291 | 3.49 | 2.09 | 169.02 | 171.1 | 169.02 | 16621 |
| 1776378900 | 167.2353 | 0.1 | 0.06 | 167.52 | 167.9437 | 166.5451 | 12280 |
| 1776292500 | 167.13999 | -1.1 | -0.65 | 168.15 | 168.195 | 165.44999 | 23149 |
| 1776206100 | 168.24 | 2.13 | 1.28 | 167.98 | 168.465 | 164.63839 | 12756 |
| 1776119700 | 166.1068 | 1.91 | 1.16 | 163.22 | 166.32 | 163.22 | 11778 |
| 1775860500 | 164.195 | 0.54 | 0.33 | 164.19999 | 164.8999 | 163.5515 | 29368 |
| 1775774100 | 163.6553 | 0.75 | 0.46 | 162.44999 | 164.308 | 162.44999 | 13235 |
| 1775687700 | 162.90549 | 5.48 | 3.48 | 163.72999 | 164.33 | 162.095 | 14306 |
| 1775601300 | 157.42349 | -0.16 | -0.10 | 156.56 | 157.69999 | 155.65 | 37862 |
| 1775514900 | 157.57929 | 1.02 | 0.65 | 156.56 | 157.85 | 156.56 | 27910 |
| 1775169300 | 156.5563 | 0.16 | 0.10 | 153.63 | 157.315 | 152.97 | 20071 |
| 1775082900 | 156.4013 | 2.26 | 1.47 | 155.96 | 157.445 | 155.96 | 42431 |
| 1774996500 | 154.14259 | 5.21 | 3.50 | 151.16 | 154.14259 | 150.5 | 28507 |
| 1774910100 | 148.9299 | -1.83 | -1.21 | 151.71 | 151.71 | 147.94 | 31366 |
| 1774650900 | 150.7562 | -2.52 | -1.65 | 152.44 | 152.86 | 150.185 | 15105 |
| 1774564500 | 153.2811 | -4.07 | -2.59 | 156.08 | 156.22999 | 153.275 | 10397 |
| 1774478100 | 157.3553 | 1.16 | 0.74 | 158.3 | 158.3 | 156.54 | 17566 |
| 1774391700 | 156.196 | 0.1 | 0.06 | 154.75 | 156.985 | 154.03 | 33791 |
| 1774305300 | 156.0961 | 2.61 | 1.70 | 155.86 | 158.34 | 155.86 | 18942 |
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.
