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 | 15.07 | 7.93408444772 | 189.94 | 222 | 186.35 | 349575 | 207.79071765 | CS |
| 4 | 17.73 | 9.46710807347 | 187.28 | 222 | 170.009 | 290388 | 191.3940427 | CS |
| 12 | 25.26 | 14.0528511822 | 179.75 | 231.63 | 170.009 | 273327 | 195.9323988 | CS |
| 26 | 39.96 | 24.2108451984 | 165.05 | 253.8199 | 155.5 | 278824 | 197.34752378 | CS |
| 52 | 96 | 88.0653151087 | 109.01 | 253.8199 | 97.41 | 310962 | 166.3043121 | CS |
| 156 | 60.55 | 41.9147168766 | 144.46 | 452 | 97.41 | 271419 | 206.00395802 | CS |
| 260 | 184.71 | 909.901477833 | 20.3 | 452 | 19.05 | 316798 | 164.359083 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780440000 | 217.9 | 2.53 | 1.17 | 213.95 | 222 | 212.975 | 245764 |
| 1780353600 | 215.37 | 16.4 | 8.24 | 203.19 | 219.25 | 203.07 | 332857 |
| 1780094400 | 198.97 | -14.75 | -6.90 | 212.88 | 214.44 | 194.98 | 455054 |
| 1780008000 | 213.72 | 12.82 | 6.38 | 199.78 | 214 | 196.9898 | 306392 |
| 1779921600 | 200.9 | 8.07 | 4.19 | 189.94 | 203.92 | 186.35 | 407809 |
| 1779835200 | 192.83 | 17.53 | 10.00 | 183 | 193.62 | 178.99 | 384468 |
| 1779489600 | 175.3 | 3.06 | 1.78 | 173.29 | 177.155 | 171.21 | 184296 |
| 1779403200 | 172.24 | -2.36 | -1.35 | 174.01 | 178 | 171.94 | 203342 |
| 1779316800 | 174.6 | -1.98 | -1.12 | 177.8 | 179.09 | 172.77 | 170492 |
| 1779230400 | 176.58 | -5.72 | -3.14 | 182 | 182.2999 | 173.23 | 186175 |
| 1779144000 | 182.3 | 2.61 | 1.45 | 182.47 | 185.25 | 177.2 | 421386 |
| 1778884800 | 179.69 | -2.24 | -1.23 | 178.61 | 183.04 | 177.6 | 336439 |
| 1778798400 | 181.93 | 2.49 | 1.39 | 179.44 | 184.18 | 170.009 | 248812 |
| 1778712000 | 179.44 | -8.59 | -4.57 | 185.48 | 186.97 | 174.35 | 341768 |
| 1778625600 | 188.03 | 0.64 | 0.34 | 184.48 | 191.735 | 182.27 | 251790 |
| 1778539200 | 187.39 | 3.28 | 1.78 | 184.37 | 193 | 182 | 247328 |
| 1778280000 | 184.11 | -9.32 | -4.82 | 183 | 196.59 | 178.93 | 350373 |
| 1778193600 | 193.43 | -3.73 | -1.89 | 195.57 | 197.31 | 192.32 | 183117 |
| 1778107200 | 197.16 | 8.64 | 4.58 | 187.28 | 199.32 | 187.13 | 259704 |
| 1778020800 | 188.52 | 3.65 | 1.97 | 183.58 | 190.325 | 183.5 | 198759 |
| 1777934400 | 184.87 | 2.5 | 1.37 | 182.03 | 185.72 | 180.07 | 219505 |
| 1777675200 | 182.37 | -4.08 | -2.19 | 183.07 | 185.705 | 176.01 | 235093 |
| 1777588800 | 186.45 | -3.59 | -1.89 | 188.45 | 190.5 | 182.4601 | 225870 |
| 1777502400 | 190.04 | -5.35 | -2.74 | 196.81 | 198.82 | 189.7 | 246616 |
| 1777416000 | 195.39 | 0.45 | 0.23 | 196.39 | 199.18 | 191.5796 | 135718 |
| 1777329600 | 194.94 | 7.71 | 4.12 | 188.33 | 196 | 188.32 | 175646 |
| 1777070400 | 187.23 | -11.68 | -5.87 | 191 | 195 | 187.13 | 292480 |
| 1776984000 | 198.91 | -9.72 | -4.66 | 208.53 | 208.53 | 198.865 | 200389 |
| 1776897600 | 208.63 | 1.86 | 0.90 | 208.97 | 211.995 | 206.29 | 223548 |
| 1776811200 | 206.77 | 11.74 | 6.02 | 195.46 | 209.23 | 195.45 | 380865 |
| 1776724800 | 195.03 | 3.33 | 1.74 | 192 | 197.9999 | 189.95 | 256749 |
| 1776465600 | 191.7 | 2.14 | 1.13 | 188.7 | 192.21 | 182 | 213962 |
| 1776379200 | 189.56 | -3.99 | -2.06 | 194.48 | 199.335 | 188.01 | 230164 |
| 1776292800 | 193.55 | 6.69 | 3.58 | 185.4 | 195.22 | 183.01 | 249230 |
| 1776206400 | 186.86 | -7.23 | -3.73 | 194.09 | 194.105 | 186.03 | 203480 |
| 1776120000 | 194.09 | 1.57 | 0.82 | 194 | 197.91 | 191.82 | 178425 |
| 1775860800 | 192.52 | 7.32 | 3.95 | 186.1 | 197.39 | 186.1 | 164800 |
| 1775774400 | 185.2 | -14.04 | -7.05 | 200.37 | 201.62 | 181.21 | 367036 |
| 1775688000 | 199.24 | -4.5 | -2.21 | 200.07 | 204.21 | 191.09 | 368488 |
| 1775601600 | 203.74 | -4.4 | -2.11 | 209.15 | 211 | 201.5 | 214355 |
| 1775515200 | 208.14 | -1.17 | -0.56 | 209.31 | 211.04 | 202.5 | 135819 |
| 1775169600 | 209.31 | 10.98 | 5.54 | 197.46 | 209.56 | 197.46 | 173619 |
| 1775083200 | 198.33 | -6.94 | -3.38 | 206.39 | 210.446 | 198.09 | 275019 |
| 1774996800 | 205.27 | -8.97 | -4.19 | 215.45 | 217.91 | 204.01 | 304388 |
| 1774910400 | 214.24 | -9.02 | -4.04 | 226.8 | 231.63 | 210.78 | 378537 |
| 1774651200 | 223.26 | 7.34 | 3.40 | 215.92 | 224.98 | 213.1 | 255009 |
| 1774564800 | 215.92 | -1.61 | -0.74 | 214.27 | 220.87 | 212.9 | 283521 |
| 1774478400 | 217.53 | -0.44 | -0.20 | 218 | 223.02 | 214.38 | 266623 |
| 1774392000 | 217.97 | 17.34 | 8.64 | 199.77 | 222.18 | 199.77 | 554077 |
| 1774305600 | 200.63 | 6.94 | 3.58 | 194.53 | 203.37 | 194.31 | 454495 |
| 1774046400 | 193.69 | -5.23 | -2.63 | 199.17 | 200 | 190.6 | 391220 |
| 1773960000 | 198.92 | 2.84 | 1.45 | 195.99 | 213.48 | 193.495 | 356219 |
| 1773873600 | 196.08 | 5.21 | 2.73 | 190.44 | 198.99 | 187.4 | 198191 |
| 1773787200 | 190.87 | 3.62 | 1.93 | 187.81 | 191.02 | 183.43 | 245449 |
| 1773700800 | 187.25 | -0.61 | -0.32 | 190.2 | 192.49 | 184 | 164363 |
| 1773441600 | 187.86 | -1.62 | -0.85 | 191.24 | 191.51 | 184.5 | 232571 |
| 1773355200 | 189.48 | 1.93 | 1.03 | 191.84 | 197.21 | 186.48 | 435283 |
| 1773268800 | 187.55 | 6.75 | 3.73 | 179.75 | 188.23 | 178.98 | 248167 |
| 1773182400 | 180.8 | 5.62 | 3.21 | 174.7 | 185.525 | 171.85 | 294790 |
| 1773096000 | 175.18 | 6.58 | 3.90 | 167 | 180.48 | 166.4 | 303920 |
| 1772840400 | 168.6 | -0.45 | -0.27 | 167.38999 | 171.17 | 166 | 218788 |
| 1772754000 | 169.05 | -13.64 | -7.47 | 180.5 | 181.88 | 167.9 | 345975 |
| 1772667600 | 182.69 | 9.24 | 5.33 | 175.93 | 184.82 | 171.93 | 395075 |
| 1772581200 | 173.45 | 8.27 | 5.01 | 159.22 | 174.37 | 155.5 | 387022 |
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.
