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 | 22.5 | 12.0624028306 | 186.53 | 215.06 | 186.31 | 15503 | 209.12365447 | CS |
| 4 | 43.62 | 26.3708361042 | 165.41 | 215.06 | 165.41 | 5945 | 198.46945491 | CS |
| 12 | 31.93 | 18.0293619424 | 177.1 | 215.06 | 159.69 | 3373 | 187.17101028 | CS |
| 26 | 8.92 | 4.45754834841 | 200.11 | 215.06 | 159.69 | 2694 | 188.14825772 | CS |
| 52 | 65.11 | 45.2404113396 | 143.92 | 219 | 142.01 | 2663 | 183.33387276 | CS |
| 156 | 64.12 | 44.2481540266 | 144.91 | 219 | 110.56 | 2939 | 161.65990205 | CS |
| 260 | 103.94 | 98.9056998763 | 105.09 | 219 | 37.85 | 5772 | 119.07709278 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732059600 | 209.03 | -0.97 | -0.46 | 209.56 | 213 | 205 | 10700 |
| 1731973200 | 210 | 0 | 0.00 | 210.11 | 215 | 189.21 | 19961 |
| 1731714000 | 210 | -2.16 | -1.02 | 214.12 | 214.7788 | 204.94 | 18809 |
| 1731627600 | 212.16 | 8.16 | 4.00 | 204.04 | 215.06 | 202.01 | 14628 |
| 1731541200 | 204 | 18.52 | 9.98 | 186.83 | 205 | 186.31 | 14627 |
| 1731454800 | 185.48 | 10.95 | 6.27 | 174.7 | 187 | 171.94 | 9302 |
| 1731368400 | 174.53 | -6.07 | -3.36 | 179.47 | 179.9051 | 170.9999 | 2639 |
| 1731109200 | 180.6 | 0.72 | 0.40 | 180.62 | 183.31 | 180 | 2671 |
| 1731022800 | 179.88 | -0.09 | -0.05 | 180.59 | 182.37 | 177.11 | 2422 |
| 1730936400 | 179.97 | 6.97 | 4.03 | 173 | 180.99 | 173 | 11988 |
| 1730850000 | 173 | 0 | 0.00 | 171.53 | 173 | 171.5 | 780 |
| 1730763600 | 173 | 0 | 0.00 | 170.85 | 173 | 170.85 | 679 |
| 1730500800 | 173 | 2.69 | 1.58 | 171.57 | 173 | 170.9 | 1396 |
| 1730414400 | 170.31 | -2.69 | -1.55 | 172.41 | 172.475 | 170.31 | 653 |
| 1730328000 | 173 | 0.21 | 0.12 | 172.24 | 173 | 171.95 | 765 |
| 1730241600 | 172.79 | 0.18 | 0.10 | 171.05 | 172.89 | 170.96 | 664 |
| 1730155200 | 172.61 | 0.33 | 0.19 | 172.96 | 173 | 171.97 | 860 |
| 1729896000 | 172.28 | 1.34 | 0.78 | 172.94 | 173 | 170.95 | 3611 |
| 1729809600 | 170.94 | 0.04 | 0.02 | 170.05 | 170.94 | 168.31 | 1197 |
| 1729723200 | 170.9 | 5.54 | 3.35 | 165.41 | 170.9 | 165.41 | 2017 |
| 1729636800 | 165.36 | -2.16 | -1.29 | 168.06 | 168.324 | 165.36 | 1154 |
| 1729550400 | 167.52 | -4.48 | -2.60 | 173 | 173 | 167.5 | 2635 |
| 1729291200 | 172 | -0.5 | -0.29 | 173 | 173 | 171.6 | 1000 |
| 1729204800 | 172.5 | 1.42 | 0.83 | 170.9 | 172.5 | 169.74 | 1061 |
| 1729118400 | 171.08 | 2.16 | 1.28 | 168.89 | 171.68 | 168.89 | 579 |
| 1729032000 | 168.92 | -1.14 | -0.67 | 168.92 | 170 | 168.92 | 1088 |
| 1728945600 | 170.06 | -1.99 | -1.16 | 170.94 | 170.94 | 168.56 | 918 |
| 1728686400 | 172.05 | 1.13 | 0.66 | 171.63 | 173.6 | 171.13 | 1072 |
| 1728600000 | 170.92 | 1.97 | 1.17 | 167.5 | 173.17 | 167.5 | 1330 |
| 1728513600 | 168.95 | 0.86 | 0.51 | 168.08 | 170.48 | 167.516 | 1504 |
| 1728427200 | 168.09 | -0.11 | -0.07 | 169.57 | 172 | 166.93 | 1918 |
| 1728340800 | 168.2 | -1.74 | -1.02 | 171.05 | 171.05 | 168.2 | 1073 |
| 1728081600 | 169.94 | 4.52 | 2.73 | 168.88 | 172.54 | 167 | 963 |
| 1727995200 | 165.41999 | -3.77 | -2.23 | 167.11 | 169.25 | 164.62 | 2147 |
| 1727908800 | 169.19 | -0.89 | -0.52 | 169.02 | 170.42 | 165.41999 | 2906 |
| 1727822400 | 170.08 | -1.93 | -1.12 | 169.41 | 170.09 | 167.9598 | 1937 |
| 1727736000 | 172.01 | 2.29 | 1.35 | 169.72 | 174.37 | 167.5 | 2721 |
| 1727476800 | 169.72 | -2.26 | -1.31 | 173.97 | 173.97 | 169.635 | 1211 |
| 1727390400 | 171.98 | 3.18 | 1.88 | 171 | 172 | 169.545 | 1373 |
| 1727304000 | 168.8 | -0.46 | -0.27 | 170.33 | 170.38 | 166.63 | 3857 |
| 1727217600 | 169.26 | -2.91 | -1.69 | 171.36 | 175.04 | 164.6 | 8917 |
| 1727131200 | 172.17 | -2.58 | -1.48 | 176.33 | 176.85 | 172.17 | 2211 |
| 1726872000 | 174.75 | -2.88 | -1.62 | 175.55 | 178.59 | 173.82 | 5305 |
| 1726785600 | 177.63 | 3.37 | 1.93 | 177.9 | 178.95 | 174.4131 | 1966 |
| 1726699200 | 174.26 | -0.99 | -0.56 | 175.25 | 178.25 | 173.82 | 1300 |
| 1726612800 | 175.25 | 5.25 | 3.09 | 171.82 | 177.15 | 171.33 | 5650 |
| 1726526400 | 170 | -1.45 | -0.85 | 172.72 | 172.72 | 169.0101 | 1765 |
| 1726267200 | 171.45 | 4.47 | 2.68 | 168.59 | 172.4 | 164.5201 | 1899 |
| 1726180800 | 166.97999 | 1.27 | 0.77 | 166.93 | 171.8256 | 162.8 | 2357 |
| 1726094400 | 165.71 | -0.71 | -0.43 | 165 | 169.49 | 159.69 | 5474 |
| 1726008000 | 166.41999 | 1.62 | 0.98 | 165.16999 | 167.41999 | 162.22 | 1871 |
| 1725921600 | 164.8 | -3.69 | -2.19 | 170.33 | 170.33 | 164 | 2273 |
| 1725662400 | 168.49 | -1.2 | -0.71 | 171 | 171.11 | 166.13999 | 1383 |
| 1725576000 | 169.69 | -1.56 | -0.91 | 171.63 | 172.99 | 169.69 | 958 |
| 1725489600 | 171.25 | -0.76 | -0.44 | 172.69 | 175 | 170.01 | 581 |
| 1725403200 | 172.01 | -6.98 | -3.90 | 177.7 | 178.41 | 172 | 1380 |
| 1725057600 | 178.99 | -0.14 | -0.08 | 179.05 | 179.59 | 175.36 | 948 |
| 1724971200 | 179.13 | 0.48 | 0.27 | 179.55 | 179.55 | 177.42 | 544 |
| 1724884800 | 178.65 | 2.56 | 1.45 | 177.1 | 178.7 | 175.53 | 1274 |
| 1724798400 | 176.09 | 1.54 | 0.88 | 176.07 | 177.685 | 174.25 | 737 |
| 1724712000 | 174.55 | -7.24 | -3.98 | 180.09 | 180.09 | 174.55 | 1718 |
| 1724452800 | 181.79 | 5.64 | 3.20 | 177 | 181.79 | 176.31 | 2849 |
| 1724366400 | 176.15 | -1.52 | -0.86 | 178.62 | 178.62 | 175.06 | 303 |
| 1724280000 | 177.67 | 2.41 | 1.38 | 176.2 | 183.6199 | 176 | 830 |
| 1724193600 | 175.26 | -2.69 | -1.51 | 178 | 178 | 175.25 | 670 |
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
Premium
