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 | 15.21 | 7.6993166287 | 197.55 | 213.35 | 193.33 | 803783 | 201.60749952 | CS |
| 4 | 29.47 | 16.0783457908 | 183.29 | 213.35 | 176.8 | 1313745 | 193.32570181 | CS |
| 12 | 11.13 | 5.52001190299 | 201.63 | 249.04 | 172.68 | 997000 | 197.56413186 | CS |
| 26 | -18.43 | -7.97179808815 | 231.19 | 278.17 | 172.68 | 901031 | 215.22939395 | CS |
| 52 | -85.99 | -28.7832635983 | 298.75 | 345 | 172.68 | 781870 | 244.29599961 | CS |
| 156 | -137.49 | -39.2548179872 | 350.25 | 422.73 | 172.68 | 519879 | 295.80550916 | CS |
| 260 | -245.35 | -53.5570059593 | 458.11 | 582.6 | 172.68 | 463260 | 326.38878978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 207.38 | 2.02 | 0.98 | 204.975 | 212.69 | 204.55 | 948046 |
| 1782340500 | 205.36 | 10.52 | 5.40 | 194.98 | 206.275 | 194.98 | 878079 |
| 1782254100 | 194.84 | -0.77 | -0.39 | 193.62 | 197.78 | 193.33 | 567565 |
| 1782167700 | 195.61 | -3.38 | -1.70 | 197.55 | 198.025 | 194.05 | 821441 |
| 1781822100 | 198.99 | 4.65 | 2.39 | 196.575 | 205.23 | 194.3712 | 8246365 |
| 1781735700 | 194.34 | -3.74 | -1.89 | 198.08 | 203.9999 | 192.4775 | 1020618 |
| 1781649300 | 198.08 | 7.05 | 3.69 | 191.94 | 199.89 | 189.885 | 866892 |
| 1781562900 | 191.03 | -3.97 | -2.04 | 196 | 198.525 | 190.22 | 993798 |
| 1781303700 | 195 | 2.66 | 1.38 | 191.93 | 197.21 | 190.98 | 677609 |
| 1781217300 | 192.34 | 2.45 | 1.29 | 190.35 | 193.87 | 186.31 | 1030455 |
| 1781130900 | 189.89 | -2.53 | -1.31 | 192.9 | 196.46 | 189.07 | 905707 |
| 1781044500 | 192.42 | 11.47 | 6.34 | 180.5 | 194.78 | 179.87 | 1587669 |
| 1780958100 | 180.95 | -4.57 | -2.46 | 182.74 | 184.05 | 179.28 | 1168641 |
| 1780698900 | 185.52 | 2.3 | 1.26 | 183.46 | 188.53 | 183.46 | 1309161 |
| 1780612500 | 183.22 | 2.53 | 1.40 | 184.45 | 187.83 | 181.17 | 747202 |
| 1780526100 | 180.69 | 1.09 | 0.61 | 181.06 | 182.13 | 176.8 | 747440 |
| 1780439700 | 179.6 | -2.47 | -1.36 | 181.16 | 182.165 | 177.45 | 857553 |
| 1780353300 | 182.07 | 0.67 | 0.37 | 181.12 | 184.52 | 178.4 | 882825 |
| 1780094100 | 181.4 | -3.3 | -1.79 | 183.29 | 185.69 | 181.22 | 704094 |
| 1780007700 | 184.7 | 0.29 | 0.16 | 182.565 | 185.27 | 180.72 | 583925 |
| 1779921300 | 184.41 | 2.06 | 1.13 | 184.4 | 190 | 183.54 | 736209 |
| 1779834900 | 182.35 | -2.29 | -1.24 | 184.55 | 185.59 | 181.26 | 667862 |
| 1779489300 | 184.64 | 2.95 | 1.62 | 181.71 | 186.8972 | 180.685 | 552785 |
| 1779402900 | 181.69 | -0.14 | -0.08 | 180.89 | 181.71 | 177.27 | 705503 |
| 1779316500 | 181.83 | 3.29 | 1.84 | 177.82 | 182.3 | 175.01 | 744414 |
| 1779230100 | 178.54 | -2.85 | -1.57 | 181.47 | 181.99 | 177.535 | 950199 |
| 1779143700 | 181.39 | 6.04 | 3.44 | 175.34 | 181.84 | 172.68 | 1276174 |
| 1778884500 | 175.35 | 0.11 | 0.06 | 177.44 | 178.255 | 172.7 | 1042891 |
| 1778798100 | 175.24 | -0.13 | -0.07 | 174.85 | 177.32 | 173.62 | 897409 |
| 1778711700 | 175.37 | -6.96 | -3.82 | 182.41 | 183.68 | 175.0101 | 1112727 |
| 1778625300 | 182.33 | -2.44 | -1.32 | 184.9 | 186.08 | 181.1 | 901389 |
| 1778538900 | 184.77 | -3 | -1.60 | 188.47 | 188.76 | 184.6 | 995946 |
| 1778279700 | 187.77 | -2.67 | -1.40 | 190.44 | 192.28451 | 184.5 | 827873 |
| 1778193300 | 190.44 | 2.35 | 1.25 | 190 | 195.9 | 189.96 | 1574663 |
| 1778106900 | 188.09 | 1.05 | 0.56 | 191.3 | 195.06 | 187.9 | 1136366 |
| 1778020500 | 187.04 | -16.19 | -7.97 | 197.52 | 198.31 | 186.94 | 2312816 |
| 1777934100 | 203.23 | -4.86 | -2.34 | 205.41 | 207.6252 | 202.71 | 537567 |
| 1777674900 | 208.09 | -5.23 | -2.45 | 213.57 | 214 | 207.56 | 467369 |
| 1777588500 | 213.32 | 3.71 | 1.77 | 213.8 | 217.9 | 212.245 | 651490 |
| 1777502100 | 209.61 | -6.67 | -3.08 | 215.72 | 215.815 | 208.51 | 709102 |
| 1777415700 | 216.28 | -9 | -4.00 | 225.48 | 225.97 | 214.975 | 979089 |
| 1777329300 | 225.28 | -7.27 | -3.13 | 230.825 | 232.005 | 224.93 | 835515 |
| 1777070100 | 232.55 | 3.87 | 1.69 | 229.02 | 234.86 | 226.7001 | 1018752 |
| 1776983700 | 228.68 | -5.54 | -2.37 | 242.145 | 249.04 | 227.595 | 1216084 |
| 1776897300 | 234.22 | 1.09 | 0.47 | 234.85 | 235.39 | 231.52 | 1091175 |
| 1776810900 | 233.13 | 1.04 | 0.45 | 233 | 236.1 | 231.32 | 784434 |
| 1776724500 | 232.09 | 4.47 | 1.96 | 226 | 232.67 | 224.5 | 485278 |
| 1776465300 | 227.62 | 1.98 | 0.88 | 228.44 | 235.13 | 227.32 | 861478 |
| 1776378900 | 225.64 | -0.95 | -0.42 | 226.8 | 229.78 | 225.08 | 779681 |
| 1776292500 | 226.59 | 8.61 | 3.95 | 219.77 | 228.2715 | 218.95 | 987228 |
| 1776206100 | 217.98 | 0.65 | 0.30 | 217.33 | 220.4634 | 216.6 | 429429 |
| 1776119700 | 217.33 | 2.42 | 1.13 | 212.69 | 217.92 | 212.11 | 567302 |
| 1775860500 | 214.91 | 1.4 | 0.66 | 214.555 | 215.9 | 211.7 | 461267 |
| 1775774100 | 213.51 | 4.06 | 1.94 | 208.33 | 214.35 | 207.24 | 478346 |
| 1775687700 | 209.45 | 7.97 | 3.96 | 209.94 | 211.44 | 207.97 | 602074 |
| 1775601300 | 201.48 | -3.21 | -1.57 | 203.73 | 204.46 | 200.66 | 467398 |
| 1775514900 | 204.69 | 1.76 | 0.87 | 201.63 | 204.85 | 199.615 | 430202 |
| 1775169300 | 202.93 | 2.85 | 1.42 | 199.02 | 203.45 | 195.49 | 606329 |
| 1775082900 | 200.08 | -2.25 | -1.11 | 202.48 | 203.83 | 199.92 | 733132 |
| 1774996500 | 202.33 | 1.84 | 0.92 | 202.95 | 207.55 | 200.5701 | 589938 |
| 1774910100 | 200.49 | 1.75 | 0.88 | 200.01 | 203.79 | 197.14 | 802166 |
| 1774650900 | 198.74 | -2.3 | -1.14 | 199.95 | 203.48 | 197.125 | 659714 |
| 1774564500 | 201.04 | -1.13 | -0.56 | 201.26 | 204.88 | 198.8 | 731687 |
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.
