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 | 0 | 0 | 165 | 166.73 | 160.06 | 3377901 | 164.20108895 | CS |
| 4 | -22.73 | -12.1078144143 | 187.73 | 190.14 | 160.06 | 3825545 | 172.30822319 | CS |
| 12 | -13.29 | -7.45414773683 | 178.29 | 196.08 | 160.06 | 3306465 | 178.33644739 | CS |
| 26 | -4.4 | -2.5974025974 | 169.4 | 196.08 | 160.06 | 3288891 | 179.14958594 | CS |
| 52 | -55.49 | -25.1666742256 | 220.49 | 234.33 | 160.06 | 3074234 | 184.5588396 | CS |
| 156 | -28.64 | -14.7903325759 | 193.64 | 243.56 | 154.58 | 2614393 | 194.15645912 | CS |
| 260 | -114.17 | -40.8962281047 | 279.17 | 303.72 | 154.58 | 2317638 | 207.69206277 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 165 | -0.04 | -0.02 | 164.5 | 166.07 | 163.66 | 3133840 |
| 1783550400 | 165.04 | -0.21 | -0.13 | 165.6 | 166.72999 | 163.84 | 3625531 |
| 1783464000 | 165.25 | 3.14 | 1.94 | 164.22999 | 166.41999 | 163.9301 | 2730688 |
| 1783377600 | 162.11 | -3.92 | -2.36 | 165 | 165.79 | 160.06 | 4021544 |
| 1783032000 | 166.03 | -0.05 | -0.03 | 167.16 | 169.7 | 165.44 | 3894724 |
| 1782945600 | 166.08 | 2.51 | 1.53 | 163.53 | 168.145 | 162.27 | 4628003 |
| 1782859200 | 163.57 | -5.1 | -3.02 | 167.69 | 168.6 | 162.4 | 5369273 |
| 1782772800 | 168.67 | -6.92 | -3.94 | 174.94 | 175.82 | 167.63999 | 3597936 |
| 1782513600 | 175.59 | 6.87 | 4.07 | 172.37 | 176.605 | 171.14 | 7261685 |
| 1782427200 | 168.72 | -5.74 | -3.29 | 175.28 | 175.29 | 167.235 | 3383782 |
| 1782340800 | 174.46 | -4.92 | -2.74 | 179.9 | 180.47 | 173.34 | 4637485 |
| 1782254400 | 179.38 | 2.95 | 1.67 | 178.49 | 179.75 | 175.99 | 3508765 |
| 1782168000 | 176.43 | 0.38 | 0.22 | 175.71 | 178.43 | 173.99 | 3032476 |
| 1781822400 | 176.05 | -5.04 | -2.78 | 181.64 | 181.8979 | 175 | 4454367 |
| 1781736000 | 181.09 | -3.38 | -1.83 | 182.64 | 183.85 | 180.79 | 2007766 |
| 1781649600 | 184.47 | -1.29 | -0.69 | 186.49 | 187.36 | 183.47 | 2678624 |
| 1781563200 | 185.76 | -1.42 | -0.76 | 186.12 | 188.02 | 183.69 | 3907046 |
| 1781304000 | 187.18 | -2.13 | -1.13 | 187.73 | 190.14 | 186.79 | 2986283 |
| 1781217600 | 189.31 | -3.19 | -1.66 | 192.1 | 192.94 | 188.05 | 3337009 |
| 1781131200 | 192.5 | 1.67 | 0.88 | 192.29 | 192.9399 | 188.59 | 2179888 |
| 1781044800 | 190.83 | 1.73 | 0.91 | 189.16 | 193.93 | 188.73 | 2665610 |
| 1780958400 | 189.1 | -5.02 | -2.59 | 193 | 193.48 | 188.88 | 2787567 |
| 1780699200 | 194.12 | 0.21 | 0.11 | 193.98 | 196.08 | 193.02 | 3060620 |
| 1780612800 | 193.91 | 11.67 | 6.40 | 184.11 | 194.965 | 184.11 | 4072261 |
| 1780526400 | 182.24 | -3.29 | -1.77 | 184.22 | 188.585 | 181.47 | 5580897 |
| 1780440000 | 185.53 | -2 | -1.07 | 187.32 | 187.37 | 183.07 | 2610432 |
| 1780353600 | 187.53 | 0.57 | 0.30 | 184.82 | 187.9 | 184.01 | 2480294 |
| 1780094400 | 186.96 | 0.28 | 0.15 | 186.93 | 187.6 | 185 | 4327450 |
| 1780008000 | 186.68 | 1.7 | 0.92 | 185.56 | 188.3 | 184.01 | 2411816 |
| 1779921600 | 184.98 | 0.03 | 0.02 | 185.28 | 188.59 | 184.71 | 2742140 |
| 1779835200 | 184.95 | 1.1 | 0.60 | 183.79 | 186.99 | 182.97 | 2796560 |
| 1779489600 | 183.85 | 0.07 | 0.04 | 184.89 | 185.06 | 181.62 | 2071203 |
| 1779403200 | 183.78 | -0.24 | -0.13 | 183.2 | 184.84 | 181.9901 | 2930178 |
| 1779316800 | 184.02 | 1.02 | 0.56 | 181.96 | 184.02 | 180.66 | 2813516 |
| 1779230400 | 183 | 5.72 | 3.23 | 178.81 | 184.12 | 177.6975 | 4659636 |
| 1779144000 | 177.28 | 6.65 | 3.90 | 170.89 | 177.78 | 170.63 | 3243468 |
| 1778884800 | 170.63 | 0.13 | 0.08 | 170.18 | 172.35 | 167.37 | 4634275 |
| 1778798400 | 170.5 | -3.37 | -1.94 | 174.63 | 175.3 | 170.19 | 2923324 |
| 1778712000 | 173.87 | -4.95 | -2.77 | 176.77 | 176.81 | 171.01 | 3272198 |
| 1778625600 | 178.82 | 1.35 | 0.76 | 174.59 | 180.51 | 174.53 | 3384725 |
| 1778539200 | 177.47 | 0.94 | 0.53 | 177.05 | 178.99 | 176.145 | 2457649 |
| 1778280000 | 176.53 | -3.24 | -1.80 | 179.83 | 179.83 | 176.11 | 3507778 |
| 1778193600 | 179.77 | -0.39 | -0.22 | 179.495 | 180.97 | 178.425 | 2590462 |
| 1778107200 | 180.16 | 2.04 | 1.15 | 179.15 | 181.25 | 178.4101 | 2115480 |
| 1778020800 | 178.12 | -2.76 | -1.53 | 180 | 180.68 | 176.71 | 2243502 |
| 1777934400 | 180.88 | -0.73 | -0.40 | 180.67 | 182.63 | 179.23 | 1626585 |
| 1777675200 | 181.61 | -1.1 | -0.60 | 183.77 | 184.11 | 180.87 | 1944228 |
| 1777588800 | 182.71 | 4.52 | 2.54 | 177.99 | 182.98 | 177.07 | 3007196 |
| 1777502400 | 178.19 | -0.21 | -0.12 | 177.54 | 179.22 | 176.59 | 2775130 |
| 1777416000 | 178.4 | 3.1 | 1.77 | 176.5 | 180.18 | 174.29 | 4485638 |
| 1777329600 | 175.3 | -2.91 | -1.63 | 178.64 | 178.9 | 174.7 | 3047543 |
| 1777070400 | 178.21 | -0.8 | -0.45 | 178.89 | 179.62 | 176.26 | 3065546 |
| 1776984000 | 179.01 | 2.7 | 1.53 | 177.55 | 179.21 | 176.38 | 2434696 |
| 1776897600 | 176.31 | 1.55 | 0.89 | 176.93 | 178.19 | 174.82 | 2268698 |
| 1776811200 | 174.76 | -6.9 | -3.80 | 181.195 | 181.88 | 174.31 | 3564723 |
| 1776724800 | 181.66 | -0.7 | -0.38 | 181.37 | 183.425 | 180.5 | 2779503 |
| 1776465600 | 182.36 | 3.76 | 2.11 | 178.29 | 183.07 | 177.41 | 4709249 |
| 1776379200 | 178.6 | 1.61 | 0.91 | 177.17 | 178.64 | 176.58 | 1916841 |
| 1776292800 | 176.99 | 0.58 | 0.33 | 177.77 | 178.7 | 176.2201 | 2130111 |
| 1776206400 | 176.41 | -4.53 | -2.50 | 178.44 | 178.8365 | 173 | 2888026 |
| 1776120000 | 180.94 | 1.65 | 0.92 | 179.48 | 181.21 | 178.48 | 2598267 |
| 1775860800 | 179.29 | -0.64 | -0.36 | 180.55 | 181.58 | 178.31 | 3180618 |
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.
