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 | -10.385 | -4.78604511833 | 216.985 | 227.79 | 206.6 | 1104383 | 216.91061274 | CS |
| 4 | -18.05 | -8.03472067661 | 224.65 | 228.15 | 195.76 | 784438 | 214.09020862 | CS |
| 12 | -36.4 | -14.9794238683 | 243 | 276.99 | 195.76 | 773000 | 236.01786652 | CS |
| 26 | -27.08 | -11.58849709 | 233.68 | 306.2499 | 195.76 | 937166 | 249.29169 | CS |
| 52 | 26.6 | 14.7777777778 | 180 | 306.2499 | 150.75 | 982827 | 215.10040857 | CS |
| 156 | 92.45 | 80.9899255366 | 114.15 | 306.2499 | 100.55 | 604230 | 178.96996131 | CS |
| 260 | 94.79 | 84.7777479653 | 111.81 | 306.2499 | 84.54 | 553476 | 156.13115092 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 206.61 | -8.04 | -3.75 | 208.61 | 212.74 | 206.19 | 580932 |
| 1782167700 | 214.65 | -0.17 | -0.08 | 210.06 | 215.9904 | 210 | 784417 |
| 1781822100 | 214.82 | -3.6 | -1.65 | 217.7 | 223.1999 | 212.8356 | 1629881 |
| 1781735700 | 218.42 | -3.11 | -1.40 | 219.37 | 227.79 | 217.27 | 1309645 |
| 1781649300 | 221.53 | 6.01 | 2.79 | 216.985 | 222.065 | 215.28 | 693588 |
| 1781562900 | 215.52 | 7.95 | 3.83 | 218.81 | 220.04 | 214.32 | 1038999 |
| 1781303700 | 207.57 | 3 | 1.47 | 206.895 | 208.76 | 203.7701 | 724047 |
| 1781217300 | 204.57 | 7.5 | 3.81 | 196.82 | 205.25 | 195.76 | 794294 |
| 1781130900 | 197.07 | -7.72 | -3.77 | 200.41 | 204.99 | 196.81 | 969782 |
| 1781044500 | 204.79 | -0.91 | -0.44 | 207.8 | 208.8 | 200.158 | 733223 |
| 1780958100 | 205.7 | -0.37 | -0.18 | 206.5 | 209.28 | 205.05 | 627542 |
| 1780698900 | 206.07 | -14.1 | -6.40 | 216.07 | 216.585 | 205.55 | 757067 |
| 1780612500 | 220.17 | 3.38 | 1.56 | 220 | 224 | 219.09 | 398939 |
| 1780526100 | 216.79 | -2.79 | -1.27 | 216.79 | 220.045 | 216 | 618679 |
| 1780439700 | 219.58 | 1.72 | 0.79 | 218.23 | 219.8 | 213.715 | 661106 |
| 1780353300 | 217.86 | -6.62 | -2.95 | 217.89 | 220.59 | 214.02 | 533665 |
| 1780094100 | 224.48 | 1.8 | 0.81 | 222.96 | 228.15 | 221.66 | 669500 |
| 1780007700 | 222.68 | 4.35 | 1.99 | 218.24 | 223.81 | 213.5 | 650919 |
| 1779921300 | 218.33 | -7.62 | -3.37 | 221.385 | 224.775 | 218.16 | 631089 |
| 1779834900 | 225.95 | 5.66 | 2.57 | 224.65 | 227.36 | 222.8 | 677942 |
| 1779489300 | 220.29 | -2.04 | -0.92 | 221 | 221.86 | 216.9 | 411273 |
| 1779402900 | 222.33 | -0.76 | -0.34 | 219.14 | 224.82 | 217.85 | 428379 |
| 1779316500 | 223.09 | 4.16 | 1.90 | 220.8 | 223.99 | 216.93 | 618063 |
| 1779230100 | 218.93 | -7.3 | -3.23 | 223.51 | 223.516 | 217.83 | 708692 |
| 1779143700 | 226.23 | -2.09 | -0.92 | 229 | 232.84 | 224.4 | 645867 |
| 1778884500 | 228.32 | -12.25 | -5.09 | 232.855 | 234.05 | 227.01 | 874689 |
| 1778798100 | 240.57 | -4.42 | -1.80 | 244.845 | 244.99 | 240.14 | 559648 |
| 1778711700 | 244.99 | -0.36 | -0.15 | 243.78 | 246.09 | 240.5 | 752915 |
| 1778625300 | 245.35 | 0.22 | 0.09 | 240.52 | 247.1899 | 238.69 | 635786 |
| 1778538900 | 245.13 | 6.22 | 2.60 | 240.63 | 246.88 | 240.45 | 669732 |
| 1778279700 | 238.91 | 6.23 | 2.68 | 236.58 | 239.65 | 235 | 856787 |
| 1778193300 | 232.68 | -4.2 | -1.77 | 247 | 248.35 | 232.25 | 1299583 |
| 1778106900 | 236.88 | 10.98 | 4.86 | 235.23 | 237.9 | 232.96 | 1363883 |
| 1778020500 | 225.9 | -2.52 | -1.10 | 231.14 | 232.66 | 225.61 | 778158 |
| 1777934100 | 228.42 | -2.17 | -0.94 | 229 | 232.26 | 227.41 | 583806 |
| 1777674900 | 230.59 | -2.79 | -1.20 | 231.54 | 235 | 228.99 | 721350 |
| 1777588500 | 233.38 | 2.36 | 1.02 | 235.29 | 237.16 | 232.51 | 663083 |
| 1777502100 | 231.02 | -5.9 | -2.49 | 233.63 | 233.89 | 229.26 | 887374 |
| 1777415700 | 236.92 | -9.14 | -3.71 | 243.16 | 243.16 | 233.89 | 810095 |
| 1777329300 | 246.06 | -6.3 | -2.50 | 251 | 251.86 | 245.79 | 556838 |
| 1777070100 | 252.36 | 1.11 | 0.44 | 253.38 | 253.97 | 249.209 | 1046247 |
| 1776983700 | 251.25 | -0.29 | -0.12 | 249.74 | 253.72 | 245.37 | 597383 |
| 1776897300 | 251.54 | -1.37 | -0.54 | 258.26 | 259.37 | 249.69 | 997715 |
| 1776810900 | 252.91 | -11.68 | -4.41 | 263.76 | 264.77 | 252.63 | 707757 |
| 1776724500 | 264.58999 | -3.53 | -1.32 | 267.01 | 267.01 | 262.14 | 476564 |
| 1776465300 | 268.12 | 5.99 | 2.29 | 265.83999 | 275.499 | 264.6 | 829675 |
| 1776378900 | 262.13 | -7.87 | -2.91 | 270.05 | 271.64999 | 260.58499 | 969015 |
| 1776292500 | 270 | -1.52 | -0.56 | 274.20999 | 276.99 | 269.77999 | 879234 |
| 1776206100 | 271.52 | 7.05 | 2.67 | 267.93 | 271.83999 | 265.55 | 812412 |
| 1776119700 | 264.47 | -2.35 | -0.88 | 264.25 | 267.54 | 263.19 | 501126 |
| 1775860500 | 266.82 | 1.39 | 0.52 | 267.51 | 270 | 264.83999 | 605855 |
| 1775774100 | 265.43 | -2.74 | -1.02 | 268.66 | 273 | 264.89 | 678848 |
| 1775687700 | 268.17 | 7.33 | 2.81 | 273.77499 | 274 | 266 | 769663 |
| 1775601300 | 260.83999 | 0.26 | 0.10 | 260.31 | 262.43 | 256.33 | 540265 |
| 1775514900 | 260.58 | -2.05 | -0.78 | 262.33 | 263.33 | 257.57 | 675246 |
| 1775169300 | 262.63 | -1.72 | -0.65 | 253.32 | 264.175 | 252.0001 | 939399 |
| 1775082900 | 264.35 | 9.86 | 3.87 | 260 | 268.6599 | 258 | 1470147 |
| 1774996500 | 254.49 | 15.73 | 6.59 | 243 | 255.1 | 242.697 | 825544 |
| 1774910100 | 238.76 | 1.22 | 0.51 | 241.74 | 241.96 | 236.64 | 1566162 |
| 1774650900 | 237.54 | 6.85 | 2.97 | 230.69 | 237.76 | 229.11 | 1043385 |
| 1774564500 | 230.69 | -2.3 | -0.99 | 223.22 | 237.33 | 223.22 | 1585961 |
| 1774478100 | 232.99 | 5.61 | 2.47 | 235 | 235.84 | 228.83 | 1330393 |
| 1774391700 | 227.38 | 4.54 | 2.04 | 218.99 | 227.45 | 217.01 | 1467631 |
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.
