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 | 7.77 | 3.88111888112 | 200.2 | 208.05 | 196.49 | 221884 | 203.59329433 | CS |
| 4 | 12.62 | 6.46019964167 | 195.35 | 208.12 | 189.1303 | 261879 | 200.80855478 | CS |
| 12 | 3.06 | 1.49333853887 | 204.91 | 215.61 | 172.01 | 286369 | 197.32718224 | CS |
| 26 | -34.01 | -14.0548805686 | 241.98 | 258.745 | 172.01 | 247744 | 206.111549 | CS |
| 52 | -47.37 | -18.5517349416 | 255.34 | 274.5 | 172.01 | 212939 | 219.73904191 | CS |
| 156 | -31 | -12.9723396242 | 238.97 | 312.56 | 172.01 | 192592 | 227.25514534 | CS |
| 260 | 35.17 | 20.3530092593 | 172.8 | 312.56 | 138.88 | 210555 | 207.97195511 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 207.97 | 2.57 | 1.25 | 204.01 | 208.05 | 200.24 | 213048 |
| 1783032000 | 205.4 | 7.38 | 3.73 | 199.26 | 206.8 | 196.49 | 318150 |
| 1782945600 | 198.02 | -3.06 | -1.52 | 199.61 | 202.94 | 198.01 | 199892 |
| 1782859200 | 201.08 | -0.38 | -0.19 | 200.2 | 201.57 | 197.53 | 156446 |
| 1782772800 | 201.46 | -3.71 | -1.81 | 202.56 | 203.36 | 199.465 | 360115 |
| 1782513600 | 205.17 | 2.12 | 1.04 | 202.17 | 205.93 | 201.325 | 614453 |
| 1782427200 | 203.05 | -3.28 | -1.59 | 207.5 | 208.12 | 198.77 | 176332 |
| 1782340800 | 206.33 | 6.88 | 3.45 | 201.54 | 206.88 | 201.325 | 250614 |
| 1782254400 | 199.45 | 3.25 | 1.66 | 196.7 | 200.47 | 194.35 | 196248 |
| 1782168000 | 196.2 | -0.85 | -0.43 | 195.49 | 200.675 | 195.1 | 216049 |
| 1781822400 | 197.05 | 6.92 | 3.64 | 191.23 | 197.23 | 189.1303 | 530197 |
| 1781736000 | 190.13 | -9.69 | -4.85 | 198.98 | 201.47 | 189.21 | 223266 |
| 1781649600 | 199.82 | 0.27 | 0.14 | 200.46 | 202.235 | 198.835 | 188270 |
| 1781563200 | 199.55 | 0.02 | 0.01 | 201.04 | 204.04 | 198.645 | 260791 |
| 1781304000 | 199.53 | 0.05 | 0.03 | 200.37 | 200.37 | 195.79 | 207607 |
| 1781217600 | 199.48 | 1.35 | 0.68 | 199.5 | 200.905 | 193.56 | 174497 |
| 1781131200 | 198.13 | -2.91 | -1.45 | 203.08 | 203.16 | 198.12 | 210738 |
| 1781044800 | 201.04 | 7.58 | 3.92 | 195.35 | 202.1 | 195.35 | 217110 |
| 1780958400 | 193.46 | 2.48 | 1.30 | 191.01 | 197.59 | 189.88 | 222993 |
| 1780699200 | 190.98 | 0.83 | 0.44 | 190.07 | 191.7 | 187.6301 | 245303 |
| 1780612800 | 190.15 | 3.23 | 1.73 | 190.56 | 191.7 | 188.115 | 152806 |
| 1780526400 | 186.92 | -3.04 | -1.60 | 188.55 | 189.94 | 186.67 | 248128 |
| 1780440000 | 189.96 | 3.34 | 1.79 | 186.29 | 190.75 | 186.24 | 166998 |
| 1780353600 | 186.62 | -1.09 | -0.58 | 186 | 188 | 181.515 | 309548 |
| 1780094400 | 187.71 | -7.04 | -3.61 | 194.45 | 194.83 | 187.445 | 309504 |
| 1780008000 | 194.75 | 0.79 | 0.41 | 192.8 | 197.05 | 190.77 | 198939 |
| 1779921600 | 193.96 | 3.94 | 2.07 | 191.47 | 196.98 | 190.73 | 317431 |
| 1779835200 | 190.02 | 2.3 | 1.23 | 188.45 | 191.96 | 187.67 | 202629 |
| 1779489600 | 187.72 | 2.34 | 1.26 | 184.3 | 188.0401 | 183.23 | 111238 |
| 1779403200 | 185.38 | 2.55 | 1.39 | 180.09 | 185.87 | 178.5 | 262408 |
| 1779316800 | 182.83 | 5.33 | 3.00 | 177.76 | 182.96 | 175.05 | 216503 |
| 1779230400 | 177.5 | 1.22 | 0.69 | 175.63 | 180.58 | 172.01 | 319083 |
| 1779144000 | 176.28 | -2.89 | -1.61 | 178.69 | 182.1859 | 175.195 | 277801 |
| 1778884800 | 179.17 | -13.92 | -7.21 | 192.84 | 192.91 | 179.12 | 286674 |
| 1778798400 | 193.09 | 0.24 | 0.12 | 193.81 | 198.12 | 192 | 481487 |
| 1778712000 | 192.85 | -0.83 | -0.43 | 192.11 | 195.88 | 191.24 | 356620 |
| 1778625600 | 193.68 | -3.81 | -1.93 | 197.63 | 197.63 | 193.62 | 235142 |
| 1778539200 | 197.49 | -2.9 | -1.45 | 200.57 | 201.96 | 196.055 | 308089 |
| 1778280000 | 200.39 | -0.06 | -0.03 | 201.16 | 201.875 | 197.58 | 176731 |
| 1778193600 | 200.45 | 2.75 | 1.39 | 197.88 | 202.365 | 195.14 | 216987 |
| 1778107200 | 197.7 | -0.8 | -0.40 | 202.38 | 203.56 | 197.36 | 256371 |
| 1778020800 | 198.5 | 5.15 | 2.66 | 194.62 | 200.74 | 193.765 | 335409 |
| 1777934400 | 193.35 | -9.66 | -4.76 | 201.88 | 201.88 | 187.98 | 509250 |
| 1777675200 | 203.01 | -0.68 | -0.33 | 205.15 | 206.73 | 200.635 | 220745 |
| 1777588800 | 203.69 | 2.3 | 1.14 | 201.75 | 206.61 | 198.155 | 608835 |
| 1777502400 | 201.39 | 0.83 | 0.41 | 200.56 | 204.99 | 199.8 | 407379 |
| 1777416000 | 200.56 | 0.53 | 0.26 | 193 | 206.45 | 188.005 | 680163 |
| 1777329600 | 200.03 | -3.03 | -1.49 | 203.41 | 205.75 | 197.735 | 489583 |
| 1777070400 | 203.06 | 1.05 | 0.52 | 201.93 | 204.3 | 198.645 | 271439 |
| 1776984000 | 202.01 | -0.44 | -0.22 | 202.9 | 203.44 | 197.69 | 362499 |
| 1776897600 | 202.45 | -5.54 | -2.66 | 209.51 | 209.535 | 199.18 | 552065 |
| 1776811200 | 207.99 | -4.72 | -2.22 | 213.52 | 214.23 | 205.145 | 379862 |
| 1776724800 | 212.71 | 1.27 | 0.60 | 210.67 | 213.16 | 208.725 | 152365 |
| 1776465600 | 211.44 | 7.35 | 3.60 | 207.75 | 215.61 | 204.71 | 255530 |
| 1776379200 | 204.09 | 1.55 | 0.77 | 202.99 | 205.33 | 201.64 | 136822 |
| 1776292800 | 202.54 | -4.03 | -1.95 | 206.96 | 208.67 | 201.57 | 238006 |
| 1776206400 | 206.57 | 0.84 | 0.41 | 204.91 | 209.15 | 200.71 | 129862 |
| 1776120000 | 205.73 | 1.73 | 0.85 | 202.29 | 205.795 | 199.745 | 198889 |
| 1775860800 | 204 | 1.95 | 0.97 | 202.31 | 204.7 | 200.14 | 140948 |
| 1775774400 | 202.05 | 1.37 | 0.68 | 199.01 | 203.83 | 197.19 | 130449 |
| 1775688000 | 200.68 | 5.54 | 2.84 | 201.24 | 204.5 | 200.64 | 157566 |
| 1775601600 | 195.14 | -0.26 | -0.13 | 196 | 196.78 | 191.01 | 134772 |
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.
