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 | 35.5 | 18.5863874346 | 191 | 231.19 | 190.745 | 15709205 | 212.00295819 | CS |
| 4 | 23.72 | 11.6974060558 | 202.78 | 259.92 | 190.1 | 21359536 | 226.71125533 | CS |
| 12 | 97.98 | 76.2371615313 | 128.52 | 259.92 | 121.99 | 20759492 | 193.05460011 | CS |
| 26 | 51.015 | 29.0708607573 | 175.485 | 259.92 | 121.99 | 14662239 | 178.00543198 | CS |
| 52 | 71.5 | 46.1290322581 | 155 | 259.92 | 121.99 | 11743552 | 173.26797982 | CS |
| 156 | 104.56 | 85.7470887322 | 121.94 | 259.92 | 104.333 | 9650028 | 162.04073609 | CS |
| 260 | 91.95 | 68.3389074693 | 134.55 | 259.92 | 101.47 | 9336342 | 153.6562943 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 226.11 | 13.14 | 6.17 | 220.71 | 229.42 | 214.73 | 47064666 |
| 1781735700 | 212.97 | -1.1 | -0.51 | 219.04 | 221.32 | 212.68 | 11940261 |
| 1781649300 | 214.07 | -6.74 | -3.05 | 225.83 | 231.19 | 213.8 | 19587819 |
| 1781562900 | 220.81 | 9.09 | 4.29 | 219.85 | 226.46 | 216.28 | 13965631 |
| 1781303700 | 211.72 | 8.76 | 4.32 | 201.85 | 215.01 | 200.1 | 14139282 |
| 1781217300 | 202.96 | 11.76 | 6.15 | 191 | 203.84 | 190.745 | 18913133 |
| 1781130900 | 191.2 | -14.22 | -6.92 | 199 | 204.895 | 190.1 | 18375985 |
| 1781044500 | 205.42 | -12.35 | -5.67 | 216.46 | 219.64 | 192.67 | 29891943 |
| 1780958100 | 217.77 | 1.83 | 0.85 | 221.03 | 221.93 | 214.63 | 17025517 |
| 1780698900 | 215.94 | -26.63 | -10.98 | 237.615 | 238.44 | 215 | 24170830 |
| 1780612500 | 242.57 | -7.44 | -2.98 | 239.42 | 246.7 | 235.32 | 14175802 |
| 1780526100 | 250.01 | 9.17 | 3.81 | 235.02 | 255.09 | 233.02 | 19415425 |
| 1780439700 | 240.84 | 11.85 | 5.17 | 232 | 245.187 | 226.05 | 18471049 |
| 1780353300 | 228.99 | -22.03 | -8.78 | 233.33 | 238.02 | 226.8118 | 21152942 |
| 1780094100 | 251.02 | 7.73 | 3.18 | 250.05 | 259.92 | 247.5101 | 28723884 |
| 1780007700 | 243.29 | 9.89 | 4.24 | 236 | 249.46 | 231.52 | 21099907 |
| 1779921300 | 233.4 | -15.42 | -6.20 | 245.43 | 248.265 | 224.18 | 25659772 |
| 1779834900 | 248.82 | 10.66 | 4.48 | 240.71 | 258 | 235.8001 | 30625772 |
| 1779489300 | 238.16 | 24.75 | 11.60 | 214.41 | 243 | 214.17 | 30364130 |
| 1779402900 | 213.41 | 10.9 | 5.38 | 202.78 | 214.01 | 197.6 | 28124381 |
| 1779316500 | 202.51 | 6.9 | 3.53 | 196.9 | 203.59 | 194 | 19019091 |
| 1779230100 | 195.61 | -8.03 | -3.94 | 196.855 | 201.5 | 191.02 | 19595539 |
| 1779143700 | 203.64 | 2.15 | 1.07 | 206.8 | 210.8 | 193.58 | 21072509 |
| 1778884500 | 201.49 | 1.41 | 0.70 | 201.8 | 207.4 | 199.16 | 25841413 |
| 1778798100 | 200.08 | -13.09 | -6.14 | 208.51 | 209.53 | 199.66 | 24426455 |
| 1778711700 | 213.17 | 2.86 | 1.36 | 216.625 | 219.49 | 207.15 | 26196486 |
| 1778625300 | 210.31 | -27.22 | -11.46 | 229.84 | 230 | 202 | 38489711 |
| 1778538900 | 237.53 | 18.44 | 8.42 | 232.005 | 247.9 | 231.2 | 45622069 |
| 1778279700 | 219.09 | 16.54 | 8.17 | 213 | 228.05 | 208.63 | 37820936 |
| 1778193300 | 202.55 | 9.98 | 5.18 | 190.67 | 223.66 | 187.64 | 51074717 |
| 1778106900 | 192.57 | 6.02 | 3.23 | 195.2 | 197.5 | 188.22 | 30136496 |
| 1778020500 | 186.55 | 18.17 | 10.79 | 167.8 | 187.22 | 164.79 | 34030136 |
| 1777934100 | 168.38 | -8.63 | -4.88 | 177.22 | 180.49 | 166.8305 | 23114839 |
| 1777674900 | 177.01 | -2.57 | -1.43 | 179.13 | 179.99 | 171.15 | 21104549 |
| 1777588500 | 179.58 | 23.58 | 15.12 | 172.16 | 186.8899 | 163.56 | 61105264 |
| 1777502100 | 156 | 6 | 4.00 | 151.44999 | 157.29 | 151 | 36914656 |
| 1777415700 | 150 | -0.26 | -0.17 | 145.08 | 151.5 | 144.0001 | 22901273 |
| 1777329300 | 150.26 | 1.41 | 0.95 | 156.305 | 161 | 147.05 | 41702902 |
| 1777070100 | 148.85 | 14.9 | 11.12 | 145.62 | 151.53989 | 143.58 | 29433148 |
| 1776983700 | 133.94999 | -2.12 | -1.56 | 136 | 136.99 | 132.05 | 10128480 |
| 1776897300 | 136.07 | 0.51 | 0.38 | 136.55 | 137.49 | 135.55 | 9434780 |
| 1776810900 | 135.56 | -1.96 | -1.43 | 138.18 | 138.26 | 135.04499 | 11880444 |
| 1776724500 | 137.52 | 1.32 | 0.97 | 136.41 | 138.5 | 136.08 | 7951472 |
| 1776465300 | 136.19999 | 1.73 | 1.29 | 136.68 | 136.965 | 134.41 | 9672087 |
| 1776378900 | 134.47 | 1.42 | 1.07 | 132.1 | 135.7014 | 131.79 | 8170238 |
| 1776292500 | 133.05 | 0.21 | 0.16 | 133.34 | 134.34 | 132.28 | 9704667 |
| 1776206100 | 132.84 | 1.6 | 1.22 | 132.25 | 132.935 | 131.05 | 7604241 |
| 1776119700 | 131.24 | 3.18 | 2.48 | 127.93 | 131.305 | 126.5 | 8615063 |
| 1775860500 | 128.06 | 0.31 | 0.24 | 128.8 | 130.61 | 127.85 | 8300202 |
| 1775774100 | 127.75 | 0.24 | 0.19 | 127.255 | 128.59 | 126.98 | 9336919 |
| 1775687700 | 127.51 | 3.44 | 2.77 | 128.65 | 128.65 | 125.62 | 12260066 |
| 1775601300 | 124.07 | -1.66 | -1.32 | 125.065 | 125.41 | 121.99 | 8696683 |
| 1775514900 | 125.73 | -1.07 | -0.84 | 126.655 | 127.43 | 123.71 | 8044453 |
| 1775169300 | 126.8 | -0.48 | -0.38 | 125.23 | 127 | 124.0101 | 8579903 |
| 1775082900 | 127.28 | -1.5 | -1.16 | 128.56 | 130.22999 | 126.98 | 10166145 |
| 1774996500 | 128.78 | 1.71 | 1.35 | 128.395 | 129.29 | 125.78 | 7793785 |
| 1774910100 | 127.07 | -0.04 | -0.03 | 127.575 | 128.5975 | 126.34 | 11563705 |
| 1774650900 | 127.11 | -3.43 | -2.63 | 129.83 | 130.04 | 126.675 | 8969463 |
| 1774564500 | 130.54 | 0.19 | 0.15 | 128.52 | 132.34 | 128.31 | 11921326 |
| 1774478100 | 130.35 | 1.68 | 1.31 | 130.32 | 131.925 | 129.94999 | 6675190 |
| 1774391700 | 128.66999 | 0.32 | 0.25 | 128.34 | 129.1799 | 127.31 | 8414597 |
| 1774305300 | 128.35 | -1.55 | -1.19 | 133.15 | 133.97 | 127.41 | 11436469 |
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.
