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 | -4.89 | -2.34476144809 | 208.55 | 209.3 | 200.77 | 509060 | 204.55411043 | CS |
| 4 | -8.54 | -4.02450518379 | 212.2 | 218.59 | 198.845 | 555482 | 205.24317106 | CS |
| 12 | -10.84 | -5.05361305361 | 214.5 | 221.39 | 197.28 | 424188 | 208.65696976 | CS |
| 26 | 13.27 | 6.96990388151 | 190.39 | 230.55 | 186.238 | 381596 | 207.53596378 | CS |
| 52 | 25.63 | 14.3964500365 | 178.03 | 230.55 | 160.12 | 361228 | 192.58876816 | CS |
| 156 | 33.19 | 19.4697014137 | 170.47 | 230.55 | 104.49 | 405057 | 161.72223043 | CS |
| 260 | 92.97 | 83.9913271298 | 110.69 | 230.55 | 76.27 | 412620 | 150.50815486 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 205.3 | 0.72 | 0.35 | 203.75 | 207.15 | 203.12 | 460878 |
| 1741390800 | 204.58 | 3.31 | 1.64 | 201.32 | 206.2 | 201.06 | 489429 |
| 1741304400 | 201.27 | -3.31 | -1.62 | 203.59 | 204.315 | 200.77 | 438540 |
| 1741218000 | 204.58 | -1.56 | -0.76 | 206.69 | 207.92 | 203.885 | 498623 |
| 1741131600 | 206.14 | -3.78 | -1.80 | 208.55 | 209.3 | 205.7 | 666592 |
| 1741045200 | 209.92 | 2.03 | 0.98 | 208.63 | 212.69 | 207.36 | 621016 |
| 1740786000 | 207.89 | -3.15 | -1.49 | 211.85 | 213.44 | 204.6 | 860016 |
| 1740699600 | 211.04 | 4.76 | 2.31 | 207.48 | 211.62 | 205.96 | 561192 |
| 1740613200 | 206.28 | -0.52 | -0.25 | 206.17 | 208.38 | 206.03 | 477658 |
| 1740526800 | 206.8 | 4 | 1.97 | 204.49 | 207.17 | 202.005 | 593359 |
| 1740440400 | 202.8 | 2.77 | 1.38 | 200.79 | 203.96 | 199.53 | 453920 |
| 1740181200 | 200.03 | -0.95 | -0.47 | 201.14 | 202.61 | 198.845 | 1094809 |
| 1740094800 | 200.98 | 0.84 | 0.42 | 202.55 | 202.835 | 199.74 | 411644 |
| 1740008400 | 200.14 | -1.4 | -0.69 | 202 | 204.4 | 198.96 | 317124 |
| 1739922000 | 201.54 | -1.42 | -0.70 | 203.54 | 205.33 | 200.665 | 769950 |
| 1739576400 | 202.96 | -5.06 | -2.43 | 207.16 | 207.92 | 202.47 | 400222 |
| 1739490000 | 208.02 | 0.67 | 0.32 | 207.11 | 208.2 | 203.94 | 433098 |
| 1739403600 | 207.35 | -5.45 | -2.56 | 211 | 218.59 | 207 | 553386 |
| 1739317200 | 212.8 | 0.27 | 0.13 | 212.2 | 214 | 211.065 | 461464 |
| 1739230800 | 212.53 | -2.63 | -1.22 | 216 | 216 | 212.29 | 459432 |
| 1738971600 | 215.16 | 0.36 | 0.17 | 214.05 | 215.32 | 212.34 | 291760 |
| 1738885200 | 214.8 | -0.02 | -0.01 | 216.58 | 216.66 | 212.29 | 387385 |
| 1738798800 | 214.82 | 2.62 | 1.23 | 212.22 | 216.29 | 212.22 | 224414 |
| 1738712400 | 212.2 | -0.24 | -0.11 | 211.48 | 214.755 | 211.27 | 292020 |
| 1738626000 | 212.44 | -2.75 | -1.28 | 212.02 | 214.295 | 206.3 | 429225 |
| 1738366800 | 215.19 | -3.48 | -1.59 | 217.88 | 220.07 | 215.03 | 1279421 |
| 1738280400 | 218.67 | 1.76 | 0.81 | 218.3 | 221.39 | 217.725 | 426753 |
| 1738194000 | 216.91 | 1.2 | 0.56 | 214.36 | 219.48 | 214.36 | 311467 |
| 1738107600 | 215.71 | 0.11 | 0.05 | 215.04 | 216.93 | 214.565 | 321106 |
| 1738021200 | 215.6 | 4.7 | 2.23 | 209.91 | 215.71 | 209.91 | 316284 |
| 1737762000 | 210.9 | 3.68 | 1.78 | 206.74 | 211.21 | 206.74 | 314690 |
| 1737675600 | 207.22 | 0 | 0.00 | 207.22 | 207.22 | 207.22 | 0 |
| 1737589200 | 207.22 | -2.4 | -1.14 | 210.07 | 210.1 | 206.64 | 380810 |
| 1737502800 | 209.62 | -1.97 | -0.93 | 213.06 | 214.76 | 209.125 | 314911 |
| 1737157200 | 211.59 | -0.09 | -0.04 | 212.42 | 213.65 | 210.7925 | 345470 |
| 1737070800 | 211.68 | 2.66 | 1.27 | 210.52 | 212.03 | 209.02 | 209824 |
| 1736984400 | 209.02 | 4.28 | 2.09 | 208.07 | 209.25 | 206.97 | 264315 |
| 1736898000 | 204.74 | 4.87 | 2.44 | 200.44 | 205.44 | 199.31 | 229760 |
| 1736811600 | 199.87 | 0.95 | 0.48 | 197.59 | 200.4 | 197.28 | 333401 |
| 1736552400 | 198.92 | -6.5 | -3.16 | 202.49 | 204 | 197.495 | 373933 |
| 1736379600 | 205.42 | -1.58 | -0.76 | 206.27 | 207.175 | 203.31 | 304485 |
| 1736293200 | 207 | -0.66 | -0.32 | 209.03 | 210.19 | 206.11 | 378536 |
| 1736206800 | 207.66 | -4.19 | -1.98 | 210.64 | 212.12 | 207.35 | 335368 |
| 1735947600 | 211.85 | 0.44 | 0.21 | 212.62 | 213.4499 | 210.9456 | 250938 |
| 1735861200 | 211.41 | -1.81 | -0.85 | 214 | 214.455 | 210.94 | 219250 |
| 1735688400 | 213.22 | 0.95 | 0.45 | 212.83 | 214.035 | 211.88 | 234415 |
| 1735602000 | 212.27 | -2.78 | -1.29 | 212.83 | 213.53 | 210.527 | 217558 |
| 1735342800 | 215.05 | -2.14 | -0.99 | 216 | 217.74 | 214.5 | 251658 |
| 1735256400 | 217.19 | 1.76 | 0.82 | 214.92 | 217.75 | 214.05 | 224938 |
| 1735077840 | 215.43 | 4.03 | 1.91 | 212.1 | 216.3 | 211.11 | 191892 |
| 1734997200 | 211.4 | -0.87 | -0.41 | 210.57 | 212.92 | 210.14 | 376009 |
| 1734738000 | 212.27 | 3.83 | 1.84 | 207.78 | 212.785 | 207.4 | 923853 |
| 1734651600 | 208.44 | 0.8 | 0.39 | 208.67 | 210.81 | 208.055 | 316424 |
| 1734565200 | 207.64 | -5.48 | -2.57 | 212.79 | 214.77 | 207.39 | 335399 |
| 1734478800 | 213.12 | -4.21 | -1.94 | 215.1 | 216.28 | 212.75 | 367295 |
| 1734392400 | 217.33 | -0.5 | -0.23 | 218.05 | 218.81 | 216.46 | 441133 |
| 1734133200 | 217.83 | 0.21 | 0.10 | 218.87 | 219.655 | 217.1 | 257799 |
| 1734046800 | 217.62 | 0.69 | 0.32 | 218.31 | 220.6062 | 217.47 | 249020 |
| 1733960400 | 216.93 | 0.62 | 0.29 | 217.91 | 217.91 | 215.58 | 274589 |
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
