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 | -5.64 | -2.81887245102 | 200.08 | 200.8 | 189.8 | 158414308 | 196.12475251 | CS |
| 4 | -19.465 | -9.09983403848 | 213.905 | 221.6 | 189.8 | 158502498 | 204.06161875 | CS |
| 12 | 12.6 | 6.92916849978 | 181.84 | 236.54 | 180.6201 | 160868229 | 208.61840024 | CS |
| 26 | 4.66 | 2.45547476025 | 189.78 | 236.54 | 164.27 | 169484685 | 194.29557841 | CS |
| 52 | 41.45 | 27.0932740702 | 152.99 | 236.54 | 152.98 | 173869542 | 187.24645251 | CS |
| 156 | -230.73 | -54.2677046828 | 425.17 | 1255.87 | 86.63 | 167855522 | 191.62598183 | CS |
| 260 | -622.91 | -76.2109255521 | 817.35 | 1255.87 | 86.63 | 119559322 | 196.84967022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 194.83 | -2.75 | -1.39 | 197.16 | 200.055 | 192.35 | 143071164 |
| 1782945300 | 197.58 | -2.51 | -1.25 | 196.17 | 199.85 | 193.45 | 146610459 |
| 1782858900 | 200.09 | 5.12 | 2.63 | 197.24 | 200.63 | 195.11 | 166833759 |
| 1782772500 | 194.97 | 2.44 | 1.27 | 193.85 | 196.18 | 189.8 | 148642296 |
| 1782513300 | 192.53 | -3.21 | -1.64 | 193.12 | 195.55 | 191.22 | 179527732 |
| 1782426900 | 195.74 | -3.26 | -1.64 | 200.08 | 200.8 | 192.13 | 150457292 |
| 1782340500 | 199 | -1.04 | -0.52 | 200.12 | 201.67 | 196.58 | 151802361 |
| 1782254100 | 200.04 | -8.61 | -4.13 | 202.16 | 203.77 | 200 | 154286670 |
| 1782167700 | 208.65 | -2.04 | -0.97 | 211.44 | 213.99 | 207.72 | 122645446 |
| 1781822100 | 210.69 | 6.04 | 2.95 | 207.33 | 211.39 | 206.5 | 241714421 |
| 1781735700 | 204.65 | -2.76 | -1.33 | 208.53 | 209.21 | 203.08 | 129240083 |
| 1781649300 | 207.41 | -5.04 | -2.37 | 211.18 | 211.49 | 207.29 | 126208348 |
| 1781562900 | 212.45 | 7.26 | 3.54 | 208.97 | 212.7107 | 208.34 | 150433100 |
| 1781303700 | 205.19 | 0.32 | 0.16 | 204.86 | 207.07 | 203.4385 | 114083706 |
| 1781217300 | 204.87 | 4.45 | 2.22 | 201.49 | 205.66 | 199.54 | 158577113 |
| 1781130900 | 200.42 | -7.77 | -3.73 | 204.43 | 207.22 | 199.92 | 161729981 |
| 1781044500 | 208.19 | -0.45 | -0.22 | 210.615 | 211.4 | 199.34 | 180960454 |
| 1780958100 | 208.64 | 3.54 | 1.73 | 210.18 | 210.47 | 206 | 138755131 |
| 1780698900 | 205.1 | -13.56 | -6.20 | 214.57 | 214.87 | 204.33 | 219740617 |
| 1780612500 | 218.66 | 3.91 | 1.82 | 213.905 | 221.6 | 210.97 | 169298502 |
| 1780526100 | 214.75 | -8.07 | -3.62 | 221.71 | 222.82 | 214.51 | 161108446 |
| 1780439700 | 222.82 | -1.54 | -0.69 | 227.18 | 232.28 | 221.35 | 193156931 |
| 1780353300 | 224.36 | 13.22 | 6.26 | 215.73 | 224.87 | 215.7 | 213914733 |
| 1780094100 | 211.14 | -3.11 | -1.45 | 214.575 | 217.8599 | 211.13 | 287687913 |
| 1780007700 | 214.25 | 1.65 | 0.78 | 211.275 | 215.5191 | 211.22 | 144249307 |
| 1779921300 | 212.6 | -2.26 | -1.05 | 214.12 | 214.15 | 208.78 | 167916355 |
| 1779834900 | 214.86 | -0.47 | -0.22 | 216.54 | 218.18 | 212 | 187467774 |
| 1779489300 | 215.33 | -4.18 | -1.90 | 220.904 | 221.01 | 214.8 | 169343043 |
| 1779402900 | 219.51 | -3.96 | -1.77 | 222.29 | 227.3999 | 217.93 | 203431662 |
| 1779316500 | 223.47 | 2.86 | 1.30 | 223.19 | 226.13 | 220.495 | 182269991 |
| 1779230100 | 220.61 | -1.71 | -0.77 | 219.62 | 224.48 | 217.91 | 141002652 |
| 1779143700 | 222.32 | -3 | -1.33 | 229.85 | 230 | 218.37 | 146501374 |
| 1778884500 | 225.32 | -10.42 | -4.42 | 229.76 | 231.5 | 224.24 | 180994839 |
| 1778798100 | 235.74 | 9.91 | 4.39 | 229.94 | 236.54 | 229.3 | 180277679 |
| 1778711700 | 225.83 | 5.05 | 2.29 | 224.93 | 227.84 | 221.5653 | 150165079 |
| 1778625300 | 220.78 | 1.34 | 0.61 | 218.545 | 223.75 | 214.92 | 159426234 |
| 1778538900 | 219.44 | 4.24 | 1.97 | 214.035 | 222.3 | 213.89 | 160982475 |
| 1778279700 | 215.2 | 3.7 | 1.75 | 213.03 | 217.8 | 212.89 | 136932069 |
| 1778193300 | 211.5 | 3.67 | 1.77 | 208.34 | 214.2 | 206.5 | 168531858 |
| 1778106900 | 207.83 | 11.33 | 5.77 | 199.85 | 208.265 | 198.61 | 188499975 |
| 1778020500 | 196.5 | -1.98 | -1.00 | 199.3 | 200.24 | 196.03 | 112796820 |
| 1777934100 | 198.48 | 0.03 | 0.02 | 199.5 | 201.73 | 194.74 | 125860141 |
| 1777674900 | 198.45 | -1.12 | -0.56 | 201.28 | 203 | 197.12 | 129656408 |
| 1777588500 | 199.57 | -9.68 | -4.63 | 209.96 | 210.3 | 198.7 | 224825522 |
| 1777502100 | 209.25 | -3.92 | -1.84 | 212.7 | 212.72 | 207.5758 | 123280753 |
| 1777415700 | 213.17 | -3.44 | -1.59 | 209.49 | 214.73 | 208.2 | 180614045 |
| 1777329300 | 216.61 | 8.34 | 4.00 | 209.645 | 216.825 | 207.38 | 186066676 |
| 1777070100 | 208.27 | 8.63 | 4.32 | 199.96 | 210.95 | 199.81 | 214491491 |
| 1776983700 | 199.64 | -2.86 | -1.41 | 202.46 | 203.829 | 197.2206 | 113680919 |
| 1776897300 | 202.5 | 2.62 | 1.31 | 200.99 | 202.5 | 199 | 107803762 |
| 1776810900 | 199.88 | -2.18 | -1.08 | 202.13 | 202.75 | 199 | 108222465 |
| 1776724500 | 202.06 | 0.38 | 0.19 | 199.98 | 202.17 | 197.8397 | 119284440 |
| 1776465300 | 201.68 | 3.33 | 1.68 | 199.9 | 201.7 | 199.2705 | 160674666 |
| 1776378900 | 198.35 | -0.52 | -0.26 | 197.43 | 199.85 | 195.81 | 134407985 |
| 1776292500 | 198.87 | 2.36 | 1.20 | 196.54 | 200.39 | 195.74 | 185477974 |
| 1776206100 | 196.51 | 7.2 | 3.80 | 190.84 | 196.51 | 190.81 | 161553272 |
| 1776119700 | 189.31 | 0.68 | 0.36 | 186.03 | 189.65 | 185.75 | 134005773 |
| 1775860500 | 188.63 | 4.72 | 2.57 | 184.37 | 190 | 184.3 | 156734944 |
| 1775774100 | 183.91 | 1.83 | 1.01 | 181.84 | 184.08 | 180.6201 | 115511387 |
| 1775687700 | 182.08 | 3.98 | 2.23 | 184.5 | 184.8 | 180.3 | 140444237 |
| 1775601300 | 178.1 | 0.46 | 0.26 | 175.725 | 178.23 | 173.66 | 127345641 |
| 1775514900 | 177.64 | 0.25 | 0.14 | 177.155 | 177.79 | 175.76 | 108049592 |
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.
