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 | 7.92 | 3.37222174913 | 234.86 | 250.36 | 230.98 | 1943910 | 238.82678587 | CS |
| 4 | 30.88 | 14.5729117508 | 211.9 | 250.36 | 209.77 | 1909043 | 226.80696203 | CS |
| 12 | 31.87 | 15.1107107297 | 210.91 | 250.36 | 202.21 | 1692006 | 219.37227757 | CS |
| 26 | 34.63 | 16.6370405957 | 208.15 | 250.36 | 191.13 | 1681892 | 211.79679348 | CS |
| 52 | 42.53 | 21.2384519351 | 200.25 | 250.36 | 188.08 | 1565820 | 207.74710525 | CS |
| 156 | 133.81 | 122.795264752 | 108.97 | 250.36 | 100.573 | 1600499 | 179.6888928 | CS |
| 260 | 110.26 | 83.2025354663 | 132.52 | 250.36 | 100.573 | 1719937 | 155.01672694 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 250.33 | 7.21 | 2.97 | 243.4 | 250.38 | 242.28 | 1603204 |
| 1782945600 | 243.12 | 5.18 | 2.18 | 237.66 | 243.75 | 236.5 | 1670902 |
| 1782859200 | 237.94 | -3.44 | -1.43 | 241.47 | 242.67 | 237.46 | 2093196 |
| 1782772800 | 241.38 | 1.77 | 0.74 | 237.74 | 241.78 | 236.824 | 1497584 |
| 1782513600 | 239.61 | 8.01 | 3.46 | 232.79 | 240.16 | 232.79 | 2880786 |
| 1782427200 | 231.6 | -1.94 | -0.83 | 234.86 | 237.1 | 230.98 | 1577084 |
| 1782340800 | 233.54 | 1.99 | 0.86 | 231.55 | 236.39 | 230.0001 | 2708544 |
| 1782254400 | 231.55 | 8.99 | 4.04 | 226.47 | 232.39 | 224.65 | 1858875 |
| 1782168000 | 222.56 | 1.39 | 0.63 | 221.815 | 226.26 | 221.105 | 2905183 |
| 1781822400 | 221.17 | -0.49 | -0.22 | 221.65 | 222.21 | 218.285 | 5025175 |
| 1781736000 | 221.66 | -1.43 | -0.64 | 221.08 | 224.625 | 220.55 | 1577365 |
| 1781649600 | 223.09 | 1.28 | 0.58 | 221.83 | 224.86 | 221.83 | 1161195 |
| 1781563200 | 221.81 | 0.18 | 0.08 | 219.82 | 222.68 | 218.83 | 1309340 |
| 1781304000 | 221.63 | 2.06 | 0.94 | 219.14 | 221.94 | 218.29 | 1023503 |
| 1781217600 | 219.57 | -3.77 | -1.69 | 224.44 | 224.44 | 219.37 | 1198941 |
| 1781131200 | 223.34 | 6.16 | 2.84 | 220.32 | 225.265 | 217.535 | 1736307 |
| 1781044800 | 217.18 | 2.16 | 1.00 | 215.76 | 219.525 | 214.2601 | 1458199 |
| 1780958400 | 215.02 | -5.99 | -2.71 | 216.94 | 218.26 | 214.45 | 1532803 |
| 1780699200 | 221.01 | 10.17 | 4.82 | 213.48 | 221.71 | 212.575 | 1639163 |
| 1780612800 | 210.84 | 1.5 | 0.72 | 211.9 | 214.63 | 209.77 | 1417679 |
| 1780526400 | 209.34 | -1.12 | -0.53 | 209.77 | 214.37 | 208.96 | 1768149 |
| 1780440000 | 210.46 | 3.25 | 1.57 | 208.02 | 212.27 | 206.29 | 1941806 |
| 1780353600 | 207.21 | 1.12 | 0.54 | 203.63 | 208.08 | 202.21 | 1753768 |
| 1780094400 | 206.09 | -1.19 | -0.57 | 207.4 | 208.18 | 204.81 | 2863251 |
| 1780008000 | 207.28 | -1.57 | -0.75 | 207.91 | 210.33 | 207.244 | 1378269 |
| 1779921600 | 208.85 | -3.97 | -1.87 | 212.61 | 214.49 | 208.52 | 1226918 |
| 1779835200 | 212.82 | -3.78 | -1.75 | 215.3 | 217.8699 | 212.78 | 1299357 |
| 1779489600 | 216.6 | 2.16 | 1.01 | 216.4 | 217.815 | 214.55 | 1247958 |
| 1779403200 | 214.44 | -7.54 | -3.40 | 219.12 | 220.325 | 212.48 | 2193688 |
| 1779316800 | 221.98 | -2.6 | -1.16 | 224.74 | 224.97 | 221.03 | 1221165 |
| 1779230400 | 224.58 | 3.37 | 1.52 | 222 | 227.62 | 220.39 | 3934421 |
| 1779144000 | 221.21 | 3.84 | 1.77 | 217.55 | 222.69 | 216.8781 | 1741972 |
| 1778884800 | 217.37 | 0.92 | 0.43 | 218.22 | 220.305 | 216.335 | 1483835 |
| 1778798400 | 216.45 | 0.91 | 0.42 | 216.01 | 217.3 | 213.57 | 1695538 |
| 1778712000 | 215.54 | 0.07 | 0.03 | 213.28 | 217.8799 | 212.4 | 1586855 |
| 1778625600 | 215.47 | 1.67 | 0.78 | 214.97 | 217.96 | 213.49 | 1639606 |
| 1778539200 | 213.8 | 0.65 | 0.30 | 214.69 | 216 | 212.3 | 1284714 |
| 1778280000 | 213.15 | -0.52 | -0.24 | 214.71 | 216.69 | 211.26 | 1483070 |
| 1778193600 | 213.67 | -4.25 | -1.95 | 213.01 | 214.53 | 209.655 | 2838090 |
| 1778107200 | 217.92 | -0.59 | -0.27 | 219.14 | 221.14 | 216.62 | 1758637 |
| 1778020800 | 218.51 | -1.36 | -0.62 | 220 | 222.225 | 217.84 | 1506300 |
| 1777934400 | 219.87 | 3.28 | 1.51 | 215.595 | 219.97 | 214.2401 | 1758112 |
| 1777675200 | 216.59 | -0.67 | -0.31 | 218.8 | 221.19 | 216.58 | 1486664 |
| 1777588800 | 217.26 | 4.93 | 2.32 | 211.88 | 218.185 | 209.505 | 2236003 |
| 1777502400 | 212.33 | -4.07 | -1.88 | 217.22 | 217.26 | 211.68 | 1374075 |
| 1777416000 | 216.4 | 2.2 | 1.03 | 216.19 | 218.18 | 215.19 | 1210787 |
| 1777329600 | 214.2 | 1.32 | 0.62 | 211.93 | 216.59 | 210.3601 | 1425240 |
| 1777070400 | 212.88 | -3.68 | -1.70 | 215.48 | 216.3 | 212.75 | 1070890 |
| 1776984000 | 216.56 | 2.4 | 1.12 | 214.05 | 217.86 | 213.86 | 926919 |
| 1776897600 | 214.16 | -2.18 | -1.01 | 215.25 | 216.35 | 212.88 | 1166488 |
| 1776811200 | 216.34 | 1.19 | 0.55 | 215.38 | 218.995 | 215.38 | 1415827 |
| 1776724800 | 215.15 | -1.01 | -0.47 | 216.1 | 218.57 | 214.46 | 1282085 |
| 1776465600 | 216.16 | 2.29 | 1.07 | 213.955 | 218.08 | 212.49 | 1233920 |
| 1776379200 | 213.87 | -4.36 | -2.00 | 217.12 | 217.18 | 212.4 | 1553552 |
| 1776292800 | 218.23 | 3.35 | 1.56 | 214.35 | 219.48 | 213.63 | 1216226 |
| 1776206400 | 214.88 | -0.21 | -0.10 | 213.81 | 215.93 | 213 | 1563922 |
| 1776120000 | 215.09 | 4.1 | 1.94 | 210.67 | 215.24 | 210.18 | 1017637 |
| 1775860800 | 210.99 | -3.53 | -1.65 | 214.03 | 214.32 | 208.3 | 1017820 |
| 1775774400 | 214.52 | 2.45 | 1.16 | 210.91 | 216.15 | 210.4 | 1060979 |
| 1775688000 | 212.07 | 1.54 | 0.73 | 210.54 | 212.34 | 209.2 | 1127776 |
| 1775601600 | 210.53 | 2.17 | 1.04 | 208.51 | 210.81 | 207.29 | 1380626 |
| 1775515200 | 208.36 | 1.33 | 0.64 | 206.05 | 208.495 | 205.925 | 797100 |
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.
