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 | -2.36 | -1.24604012672 | 189.4 | 194.395 | 178.71 | 1262607 | 186.84087806 | CS |
| 4 | -13.43 | -6.69925674665 | 200.47 | 205.31 | 178.71 | 1880548 | 196.07695174 | CS |
| 12 | 26.97 | 16.8488786156 | 160.07 | 205.31 | 142.35 | 1830667 | 174.85150441 | CS |
| 26 | 61.78 | 49.3214114642 | 125.26 | 205.31 | 117.19 | 1952390 | 157.37485053 | CS |
| 52 | 98.73 | 111.799343223 | 88.31 | 205.31 | 70.42 | 1799516 | 125.42845116 | CS |
| 156 | 143.03 | 324.994319473 | 44.01 | 205.31 | 35.025 | 1585697 | 82.08440613 | CS |
| 260 | 165.41 | 764.724919094 | 21.63 | 205.31 | 13.85 | 1569960 | 60.17723694 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 187.04 | -1.32 | -0.70 | 187.97 | 188.49 | 183.28 | 645068 |
| 1783636800 | 188.36 | 2.76 | 1.49 | 186.775 | 191.72 | 186.775 | 821180 |
| 1783550400 | 185.6 | 2.34 | 1.28 | 179.04 | 185.89 | 179.04 | 1352920 |
| 1783464000 | 183.26 | -8.8 | -4.58 | 190 | 191.4048 | 178.71 | 1656883 |
| 1783377600 | 192.06 | 3.96 | 2.11 | 189.4 | 194.395 | 189.26 | 1219445 |
| 1783032000 | 188.1 | -4.07 | -2.12 | 193.5 | 195.635 | 184.5 | 1346011 |
| 1782945600 | 192.17 | -4.93 | -2.50 | 195.14 | 196.55 | 191.09 | 1261047 |
| 1782859200 | 197.1 | -0.61 | -0.31 | 199.2 | 200.73 | 194.67 | 1435854 |
| 1782772800 | 197.71 | 0.31 | 0.16 | 195.06 | 199.95 | 194.57 | 1479989 |
| 1782513600 | 197.4 | -2.1 | -1.05 | 197.69 | 198.95 | 193.2917 | 5622064 |
| 1782427200 | 199.5 | 1.91 | 0.97 | 200.55 | 204.495 | 197.19 | 1639845 |
| 1782340800 | 197.59 | -2.01 | -1.01 | 197.21 | 202.5 | 195.495 | 1874003 |
| 1782254400 | 199.6 | -4.49 | -2.20 | 197 | 204.58 | 194.6525 | 1646848 |
| 1782168000 | 204.09 | 2.75 | 1.37 | 202.48 | 205.31 | 200 | 1584652 |
| 1781822400 | 201.34 | 4.48 | 2.28 | 198.73 | 202.85 | 196.37 | 3101095 |
| 1781736000 | 196.86 | 0.55 | 0.28 | 196.79 | 201.54 | 195.0001 | 1504009 |
| 1781649600 | 196.31 | 0.5 | 0.26 | 197.22 | 199.045 | 194.705 | 1552126 |
| 1781563200 | 195.81 | -2.67 | -1.35 | 202.805 | 202.805 | 195 | 1963407 |
| 1781304000 | 198.48 | -1.02 | -0.51 | 200.47 | 203.595 | 194.5 | 2788493 |
| 1781217600 | 199.5 | 16.13 | 8.80 | 186.96 | 199.57 | 184.24 | 2593418 |
| 1781131200 | 183.37 | -3.76 | -2.01 | 186.23 | 190.33 | 182.64 | 2222510 |
| 1781044800 | 187.13 | 6.99 | 3.88 | 183.26 | 189.7 | 177.34 | 2210571 |
| 1780958400 | 180.14 | 2.67 | 1.50 | 178.7 | 180.97 | 176.54 | 957544 |
| 1780699200 | 177.47 | -3.63 | -2.00 | 178.2 | 182.5 | 175.66 | 1274836 |
| 1780612800 | 181.1 | 1.16 | 0.64 | 177.24 | 182.34 | 176.47 | 1181395 |
| 1780526400 | 179.94 | 1.46 | 0.82 | 176.51 | 181.86 | 174.95 | 1724003 |
| 1780440000 | 178.48 | -0.5 | -0.28 | 177.4 | 183.3 | 176.53 | 1417292 |
| 1780353600 | 178.98 | 3.82 | 2.18 | 174.79 | 181.02 | 170.785 | 1788363 |
| 1780094400 | 175.16 | 4.63 | 2.72 | 171 | 177.27 | 170.86 | 3089212 |
| 1780008000 | 170.53 | 0.69 | 0.41 | 169.24 | 170.95 | 167.26 | 1030441 |
| 1779921600 | 169.84 | 1.08 | 0.64 | 169.34 | 171.41 | 165.0001 | 1550977 |
| 1779835200 | 168.76 | 6.47 | 3.99 | 165 | 169.7 | 164.0001 | 1911490 |
| 1779489600 | 162.29 | 1.88 | 1.17 | 161.06 | 164.37 | 159.11 | 1682095 |
| 1779403200 | 160.41 | 6.68 | 4.35 | 153 | 161.43 | 150.82 | 1561667 |
| 1779316800 | 153.72999 | 3.29 | 2.19 | 152.44 | 155.07 | 151.11 | 1674348 |
| 1779230400 | 150.44 | 0.82 | 0.55 | 149.13 | 151.93 | 146.34 | 1749660 |
| 1779144000 | 149.62 | -4.6 | -2.98 | 156.53 | 157.03 | 148.86 | 1686289 |
| 1778884800 | 154.22 | -8.35 | -5.14 | 159.3 | 160.69 | 154.02 | 1364452 |
| 1778798400 | 162.57 | -2.26 | -1.37 | 166 | 167.4 | 162.38999 | 1101735 |
| 1778712000 | 164.83 | 3.82 | 2.37 | 161 | 166.96 | 159.02 | 1987465 |
| 1778625600 | 161.01 | -0.15 | -0.09 | 159.93 | 162.4 | 156.7995 | 1268994 |
| 1778539200 | 161.16 | 2.77 | 1.75 | 156 | 161.44 | 153.025 | 1394043 |
| 1778280000 | 158.38999 | -4.27 | -2.63 | 164.58 | 164.58 | 156.61 | 2594360 |
| 1778193600 | 162.66 | -2.42 | -1.47 | 169.73 | 171.11 | 161.46 | 3403255 |
| 1778107200 | 165.08 | 9.73 | 6.26 | 160.18 | 165.22999 | 159 | 2703310 |
| 1778020800 | 155.35 | 1.46 | 0.95 | 156.76 | 157 | 153 | 1268279 |
| 1777934400 | 153.88999 | -1.37 | -0.88 | 154.85 | 155.6099 | 152.37 | 1353780 |
| 1777675200 | 155.26 | -0.2 | -0.13 | 156.4 | 158.31 | 151.82 | 1465739 |
| 1777588800 | 155.46 | 9.23 | 6.31 | 147.03 | 155.72 | 146.01 | 2241523 |
| 1777502400 | 146.22999 | -5.47 | -3.61 | 155 | 155.25 | 142.35 | 2923300 |
| 1777416000 | 151.69999 | -1.75 | -1.14 | 152.4 | 154.8499 | 149.6901 | 1233678 |
| 1777329600 | 153.44999 | -0.81 | -0.53 | 154.8 | 154.99 | 149.505 | 1227599 |
| 1777070400 | 154.26 | 0.21 | 0.14 | 153.75 | 155.37 | 149.72 | 2011846 |
| 1776984000 | 154.05 | 0.75 | 0.49 | 154.91999 | 157.5 | 149.8 | 2725410 |
| 1776897600 | 153.3 | -5.65 | -3.55 | 160.96 | 161.88 | 148.04 | 2297413 |
| 1776811200 | 158.94999 | -5.11 | -3.11 | 165 | 166.61 | 157.52 | 1798898 |
| 1776724800 | 164.06 | -0.6 | -0.36 | 163.725 | 164.69999 | 160 | 1047117 |
| 1776465600 | 164.66 | 8.83 | 5.67 | 160.07 | 165.03 | 160.07 | 1779840 |
| 1776379200 | 155.83 | -1 | -0.64 | 156.81 | 158.52 | 154.385 | 1606911 |
| 1776292800 | 156.83 | -6.2 | -3.80 | 162.9 | 163.85 | 156.66999 | 2290829 |
| 1776206400 | 163.03 | -0.75 | -0.46 | 165 | 165.2812 | 162.57 | 895512 |
| 1776120000 | 163.78 | 1.57 | 0.97 | 162.1 | 164.22999 | 160.66999 | 966301 |
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.
