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 | 9.51 | 5.46583136962 | 173.99 | 184.35 | 170.0093 | 31131 | 181.09218416 | SP |
| 4 | -8.24 | -4.2974861792 | 191.74 | 191.84 | 160.0265 | 48350 | 174.85195978 | SP |
| 12 | -35.85 | -16.3437428767 | 219.35 | 221.7089 | 160.0265 | 36659 | 189.52046254 | SP |
| 26 | -24.68 | -11.8551253723 | 208.18 | 231.125 | 160.0265 | 34491 | 203.45721007 | SP |
| 52 | 3.48 | 1.93311854238 | 180.02 | 231.125 | 160.0265 | 33718 | 200.74806885 | SP |
| 156 | 13.55 | 7.97293321565 | 169.95 | 231.125 | 140.37 | 26286 | 181.92606419 | SP |
| 260 | 55.54 | 43.404188809 | 127.96 | 247.55 | 125.23 | 24660 | 189.95797616 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 184.33 | 0.42 | 0.23 | 182.75 | 184.38 | 181.9055 | 14290 |
| 1745534100 | 183.91 | 4.4 | 2.45 | 180.13 | 183.95 | 179.52 | 77539 |
| 1745447700 | 179.51 | 3.34 | 1.90 | 181.47 | 184.21 | 179.475 | 18549 |
| 1745361300 | 176.17 | 4.58 | 2.67 | 173.97 | 176.725 | 173.932 | 17699 |
| 1745274900 | 171.59 | -4.27 | -2.43 | 173.99 | 173.99 | 170.0093 | 10737 |
| 1744929300 | 175.86 | 1.51 | 0.87 | 175.08 | 176.4 | 173.8173 | 18058 |
| 1744842900 | 174.35 | -2.87 | -1.62 | 175.54 | 176.17 | 172.3699 | 12774 |
| 1744756500 | 177.22 | 0.02 | 0.01 | 176.83 | 178.955 | 176.355 | 19697 |
| 1744670100 | 177.2 | 2 | 1.14 | 179 | 179 | 174.25 | 20855 |
| 1744410900 | 175.2 | 3.27 | 1.90 | 171.48 | 175.23 | 169.4 | 32614 |
| 1744324500 | 171.93 | -7.31 | -4.08 | 174.46 | 174.78 | 167.335 | 193251 |
| 1744238100 | 179.24 | 15.64 | 9.56 | 161.49 | 181.57 | 161.255 | 116513 |
| 1744151700 | 163.6 | -4.78 | -2.84 | 175.92 | 175.92 | 161.33009 | 55312 |
| 1744065300 | 168.38 | -0.96 | -0.57 | 161.86 | 176.43 | 160.0265 | 94364 |
| 1743806100 | 169.34 | -8.38 | -4.72 | 171.74 | 172.31 | 166.217 | 121601 |
| 1743719700 | 177.72 | -12.23 | -6.44 | 179.87 | 182.2785 | 176.7301 | 32116 |
| 1743633300 | 189.95 | 3.33 | 1.78 | 183.77 | 190.9586 | 183.77 | 9973 |
| 1743546900 | 186.62 | 0.26 | 0.14 | 186.3 | 187.5781 | 184.37 | 9633 |
| 1743460500 | 186.36 | -1.85 | -0.98 | 184.24 | 187.38 | 182.28 | 33137 |
| 1743201300 | 188.21 | -3.71 | -1.93 | 191.74 | 191.84 | 186.92 | 24222 |
| 1743114900 | 191.92 | -1.69 | -0.87 | 192.95 | 193.975 | 191.81 | 13656 |
| 1743028500 | 193.61 | -3.18 | -1.62 | 196.58 | 196.77 | 192.75 | 9399 |
| 1742942100 | 196.79 | -0.75 | -0.38 | 197.8 | 197.8 | 196.04 | 9011 |
| 1742855700 | 197.54 | 5.02 | 2.61 | 195.7 | 197.74 | 195.7 | 8866 |
| 1742596500 | 192.52 | -0.69 | -0.36 | 190.29 | 192.57 | 190.29 | 14161 |
| 1742510100 | 193.21 | -1.38 | -0.71 | 192.51 | 195.39 | 192.51 | 13530 |
| 1742423700 | 194.59 | 3.61 | 1.89 | 191.28 | 194.75 | 191.0509 | 11752 |
| 1742337300 | 190.98 | -2.43 | -1.26 | 192.59 | 192.59 | 190.2101 | 18137 |
| 1742250900 | 193.41 | 2.77 | 1.45 | 190.52 | 194.0999 | 190.52 | 20905 |
| 1741991700 | 190.64 | 4.91 | 2.64 | 188.48 | 190.82 | 187.66 | 31198 |
| 1741905300 | 185.73 | -3.49 | -1.84 | 189 | 189.2199 | 184.75 | 44475 |
| 1741818900 | 189.22 | 0.54 | 0.29 | 191.39 | 191.98 | 187.93 | 48880 |
| 1741732500 | 188.675 | 0.8 | 0.42 | 187.7 | 191 | 186.07 | 36853 |
| 1741646100 | 187.88 | -5.26 | -2.72 | 189.92 | 191.27 | 186 | 45795 |
| 1741390500 | 193.14 | 1.06 | 0.55 | 192.4 | 193.679 | 188.175 | 76194 |
| 1741304100 | 192.08 | -4.27 | -2.17 | 192.95 | 195.74 | 191.16 | 58926 |
| 1741217700 | 196.35 | 2.49 | 1.28 | 193.53 | 196.488 | 192.7 | 36344 |
| 1741131300 | 193.86 | -1.43 | -0.73 | 192.15 | 196.92 | 190.08 | 82082 |
| 1741044900 | 195.29 | -6.71 | -3.32 | 202.19 | 203.485 | 194.22 | 60393 |
| 1740785700 | 202 | 2.34 | 1.17 | 198.14 | 202 | 198.01 | 36324 |
| 1740699300 | 199.66 | -4 | -1.96 | 204.66 | 204.66 | 199.4204 | 34050 |
| 1740612900 | 203.66 | 0.5 | 0.25 | 204.01 | 206.92 | 203.285 | 38958 |
| 1740526500 | 203.16 | -1.57 | -0.77 | 204.13 | 204.99 | 200.96 | 54469 |
| 1740440100 | 204.73 | -1.81 | -0.88 | 207.05 | 207.05 | 203.56 | 43113 |
| 1740180900 | 206.54 | -7.95 | -3.71 | 215.24 | 215.24 | 206.363 | 37834 |
| 1740094500 | 214.49 | -1.96 | -0.91 | 216.51 | 216.51 | 213.2545 | 52984 |
| 1740008100 | 216.45 | -0.44 | -0.20 | 215.74 | 217.4 | 215.52 | 11878 |
| 1739921700 | 216.89 | 1.37 | 0.64 | 215.71 | 217.4828 | 215.69 | 15227 |
| 1739576100 | 215.52 | -0.55 | -0.25 | 216.47 | 216.8762 | 215.2836 | 15349 |
| 1739489700 | 216.07 | 2.53 | 1.18 | 214.7 | 216.07 | 213.345 | 17229 |
| 1739403300 | 213.54 | -1 | -0.47 | 211.06 | 213.6251 | 211 | 20255 |
| 1739316900 | 214.54 | -2.85 | -1.31 | 215.25 | 215.72 | 214.149 | 11336 |
| 1739230500 | 217.39 | 1.1 | 0.51 | 217.9 | 217.9 | 216.25 | 15719 |
| 1738971300 | 216.29 | -2.44 | -1.12 | 219.37 | 220 | 215.82 | 29969 |
| 1738884900 | 218.73 | -1.61 | -0.73 | 221.54 | 221.7089 | 217.735 | 13808 |
| 1738798500 | 220.34 | 3.05 | 1.40 | 218.09 | 220.34 | 217.86 | 18103 |
| 1738712100 | 217.29 | 2.8 | 1.31 | 214.7 | 217.52 | 214.7 | 17472 |
| 1738625700 | 214.485 | -2.12 | -0.98 | 210.92 | 215.57 | 210.8501 | 60984 |
| 1738366500 | 216.6 | -1.85 | -0.85 | 219.35 | 220.5 | 215.91 | 21983 |
| 1738280100 | 218.45 | 1.93 | 0.89 | 218.63 | 219.65 | 217.7214 | 16786 |
| 1738193700 | 216.52 | -0.25 | -0.12 | 216.87 | 218.045 | 215.08 | 19809 |
| 1738107300 | 216.77 | 1.52 | 0.71 | 216.32 | 217.165 | 214.62 | 25085 |
| 1738020900 | 215.25 | -4.45 | -2.03 | 215.49 | 218.432 | 213.66 | 21298 |
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
