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 | -4.96 | -2.67039948315 | 185.74 | 189.24 | 179.35 | 216036 | 184.93281811 | CS |
| 4 | -6.035 | -3.23046864545 | 186.815 | 190.37 | 178.32 | 232214 | 184.77689525 | CS |
| 12 | -11.39 | -5.92704376333 | 192.17 | 199.52 | 173.58 | 200788 | 186.30035253 | CS |
| 26 | 24.51 | 15.6843923978 | 156.27 | 199.52 | 152.37 | 219017 | 179.16812611 | CS |
| 52 | 31.53 | 21.1256281407 | 149.25 | 199.52 | 145.36 | 240879 | 167.51803869 | CS |
| 156 | 18.09 | 11.1193066568 | 162.69 | 199.52 | 108.12 | 258580 | 148.15257561 | CS |
| 260 | 97.67 | 117.518950788 | 83.11 | 199.52 | 44.37 | 312786 | 125.2414101 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 180.78 | 0.29 | 0.16 | 179 | 181 | 178.4 | 173754 |
| 1736293200 | 180.49 | -3.71 | -2.01 | 184.17 | 184.235 | 179.35 | 199776 |
| 1736206800 | 184.2 | -4.35 | -2.31 | 187.83 | 188.955 | 183.41 | 311137 |
| 1735947600 | 188.55 | 1.65 | 0.88 | 187.35 | 189.24 | 185.925 | 233137 |
| 1735861200 | 186.9 | 1.98 | 1.07 | 185.9 | 188.78 | 185.34 | 134195 |
| 1735688400 | 184.92 | -0.33 | -0.18 | 186.08 | 186.89 | 184.6 | 137677 |
| 1735602000 | 185.25 | -2.39 | -1.27 | 186.69 | 187.635 | 184.2 | 150366 |
| 1735342800 | 187.64 | -1.83 | -0.97 | 188.02 | 189.59 | 185.63 | 209533 |
| 1735256400 | 189.47 | 1.98 | 1.06 | 186.58 | 189.88 | 186.0075 | 135279 |
| 1735077840 | 187.49 | 2.85 | 1.54 | 184.34 | 187.64 | 184.29 | 87253 |
| 1734997200 | 184.64 | 2.11 | 1.16 | 181.56 | 185.52 | 181.56 | 275722 |
| 1734738000 | 182.53 | 2.99 | 1.67 | 179.21 | 184.57 | 178.08 | 794943 |
| 1734651600 | 179.54 | 1.05 | 0.59 | 178.79 | 182.27 | 178.32 | 277408 |
| 1734565200 | 178.49 | -8.18 | -4.38 | 186.98 | 188.375 | 178.33 | 255861 |
| 1734478800 | 186.67 | -1.81 | -0.96 | 187.06 | 187.06 | 184.85 | 192523 |
| 1734392400 | 188.48 | 1.89 | 1.01 | 186.74 | 189.005 | 186.22 | 183832 |
| 1734133200 | 186.59 | -2.26 | -1.20 | 188.69 | 188.985 | 185.67 | 209837 |
| 1734046800 | 188.85 | 0.06 | 0.03 | 189.12 | 190.37 | 188.53 | 196585 |
| 1733960400 | 188.79 | 3.43 | 1.85 | 187.23 | 190.1 | 185.84 | 234548 |
| 1733874000 | 185.36 | 0.64 | 0.35 | 184.63 | 186.075 | 183.1 | 197690 |
| 1733787600 | 184.72 | 0.3 | 0.16 | 185.12 | 188.17 | 183.85 | 168628 |
| 1733528400 | 184.42 | -0.69 | -0.37 | 185.53 | 186.72 | 183.71 | 129346 |
| 1733442000 | 185.11 | -0.95 | -0.51 | 185.26 | 186.63 | 184.44 | 239503 |
| 1733355600 | 186.06 | 1.45 | 0.79 | 185.51 | 187.27 | 184.5 | 147460 |
| 1733269200 | 184.61 | -0.8 | -0.43 | 186.2 | 187 | 184.26 | 142346 |
| 1733182800 | 185.41 | -2.13 | -1.14 | 186.44 | 187.03 | 184.94 | 160718 |
| 1732917840 | 187.54 | -0.92 | -0.49 | 189.38 | 190.86 | 186.98 | 83337 |
| 1732750800 | 188.46 | -0.79 | -0.42 | 188.89 | 191.125 | 187.25 | 109859 |
| 1732664400 | 189.25 | 0.06 | 0.03 | 189.02 | 189.78 | 187.31 | 141305 |
| 1732578000 | 189.19 | 1.59 | 0.85 | 189.43 | 193.1 | 189.09 | 323669 |
| 1732318800 | 187.6 | 1.01 | 0.54 | 186.2 | 190 | 186.2 | 161407 |
| 1732232400 | 186.59 | 1.23 | 0.66 | 186.48 | 188.44 | 185.66 | 141361 |
| 1732146000 | 185.36 | 2.25 | 1.23 | 183.57 | 185.525 | 181.73 | 144284 |
| 1732059600 | 183.11 | -2.03 | -1.10 | 182.63 | 184.525 | 182.035 | 163909 |
| 1731973200 | 185.14 | -1.28 | -0.69 | 185.31 | 187.57 | 184.385 | 151590 |
| 1731714000 | 186.42 | -0.78 | -0.42 | 186.97 | 187.1625 | 183.82 | 177939 |
| 1731627600 | 187.2 | 0.37 | 0.20 | 187.27 | 188.87 | 185.29 | 175011 |
| 1731541200 | 186.83 | 2.78 | 1.51 | 185.34 | 187.31 | 183.54 | 254655 |
| 1731454800 | 184.05 | -2.9 | -1.55 | 187.1 | 187.1 | 183.865 | 146794 |
| 1731368400 | 186.95 | 2 | 1.08 | 186.24 | 187.63 | 184.88 | 114234 |
| 1731109200 | 184.95 | 1.78 | 0.97 | 183.44 | 185.46 | 181.44 | 173028 |
| 1731022800 | 183.17 | -3.03 | -1.63 | 185.95 | 186 | 182.931 | 134518 |
| 1730936400 | 186.2 | 8.44 | 4.75 | 187.13 | 189.895 | 184.88 | 351570 |
| 1730850000 | 177.76 | 0.7 | 0.40 | 174.25 | 179.55 | 174.25 | 423812 |
| 1730763600 | 177.06 | -16.75 | -8.64 | 184.05 | 191 | 173.58 | 503324 |
| 1730500800 | 193.81 | -0.09 | -0.05 | 195.11 | 196.89 | 193.18 | 299390 |
| 1730414400 | 193.9 | -2.42 | -1.23 | 196.62 | 197.12 | 192.78 | 151354 |
| 1730328000 | 196.32 | 0.77 | 0.39 | 195.54 | 199.52 | 195.32 | 177763 |
| 1730241600 | 195.55 | 0.74 | 0.38 | 192.85 | 196.165 | 192 | 154590 |
| 1730155200 | 194.81 | 3.46 | 1.81 | 193 | 195.55 | 191.9 | 128429 |
| 1729896000 | 191.35 | 1.28 | 0.67 | 191.92 | 193.13 | 189.975 | 157307 |
| 1729809600 | 190.07 | 1.85 | 0.98 | 189.42 | 191.01 | 188.31 | 200847 |
| 1729723200 | 188.22 | -4.26 | -2.21 | 191.9 | 192.34 | 186.09 | 140036 |
| 1729636800 | 192.48 | 0.71 | 0.37 | 190.31 | 193.18 | 190.31 | 163023 |
| 1729550400 | 191.77 | -2.85 | -1.46 | 194.07 | 195.53 | 190.66 | 175145 |
| 1729291200 | 194.62 | -1.59 | -0.81 | 195.55 | 196.86 | 193.9701 | 141982 |
| 1729204800 | 196.21 | 3.35 | 1.74 | 193.42 | 196.27 | 191.75 | 183743 |
| 1729118400 | 192.86 | 1.94 | 1.02 | 192.17 | 194.275 | 190.57 | 158636 |
| 1729032000 | 190.92 | 0.92 | 0.48 | 190.28 | 192.87 | 188.58 | 142604 |
| 1728945600 | 190 | 2 | 1.06 | 188.33 | 190.11 | 188.33 | 127632 |
| 1728686400 | 188 | 1.76 | 0.95 | 186.99 | 189.83 | 186.685 | 112000 |
| 1728600000 | 186.24 | 0.72 | 0.39 | 182.98 | 186.25 | 182.8 | 179637 |
| 1728513600 | 185.52 | 7.8 | 4.39 | 177.77 | 186.63 | 177.77 | 269359 |
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
