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 | 26.79 | 13.1387935262 | 203.9 | 236.615 | 202.78 | 1217083 | 220.80445408 | CS |
| 4 | 47.96 | 26.2463744322 | 182.73 | 236.615 | 178.92 | 868225 | 199.52559693 | CS |
| 12 | 55.69 | 31.8228571429 | 175 | 236.615 | 146.195 | 876985 | 180.01144918 | CS |
| 26 | 30.56 | 15.2700744516 | 200.13 | 236.615 | 146.195 | 930858 | 179.5017145 | CS |
| 52 | 76.68 | 49.7889747419 | 154.01 | 236.615 | 144.26 | 923268 | 174.42162115 | CS |
| 156 | 20.9 | 9.96234329568 | 209.79 | 275 | 91.8609 | 819303 | 178.01147298 | CS |
| 260 | -142.63 | -38.2058287796 | 373.32 | 460.21 | 91.8609 | 692829 | 202.57808318 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 230.69 | 1.6 | 0.70 | 229.5 | 231.46 | 226.9475 | 845437 |
| 1782945600 | 229.09 | 2.3 | 1.01 | 225.62 | 236.615 | 224.9302 | 1086209 |
| 1782859200 | 226.79 | 1.22 | 0.54 | 225.75 | 228.09 | 222.105 | 925376 |
| 1782772800 | 225.57 | 9.82 | 4.55 | 215.41 | 225.87 | 213.13 | 1091847 |
| 1782513600 | 215.75 | 3.04 | 1.43 | 210 | 217.19 | 209.94 | 1445906 |
| 1782427200 | 212.71 | 10.61 | 5.25 | 203.9 | 213.9 | 202.78 | 1536160 |
| 1782340800 | 202.1 | 15.5 | 8.31 | 189.91 | 202.79 | 189.91 | 936927 |
| 1782254400 | 186.6 | 5.04 | 2.78 | 182.21 | 187.64 | 181.53 | 640037 |
| 1782168000 | 181.56 | -3.44 | -1.86 | 183.51 | 186.3 | 178.92 | 670264 |
| 1781822400 | 185 | 2.66 | 1.46 | 183.7 | 186.18 | 181.96 | 1168852 |
| 1781736000 | 182.34 | -2.45 | -1.33 | 188.81 | 191.34 | 181.72 | 1024258 |
| 1781649600 | 184.79 | -3.68 | -1.95 | 188.94 | 190 | 184.64 | 661482 |
| 1781563200 | 188.47 | 0.96 | 0.51 | 189.28 | 191.27 | 187.28 | 690549 |
| 1781304000 | 187.51 | -0.55 | -0.29 | 184.94 | 190.7907 | 184.94 | 493994 |
| 1781217600 | 188.06 | 1.77 | 0.95 | 185.93 | 189.22 | 182.51 | 540854 |
| 1781131200 | 186.29 | -3.56 | -1.88 | 188.49 | 193.805 | 184.42 | 788601 |
| 1781044800 | 189.85 | 3.41 | 1.83 | 188.96 | 193.17 | 184.53 | 777648 |
| 1780958400 | 186.44 | 5.1 | 2.81 | 182.8 | 187.24 | 181.455 | 760885 |
| 1780699200 | 181.34 | -4.45 | -2.40 | 187.18 | 187.35 | 180.55 | 519384 |
| 1780612800 | 185.79 | 5.92 | 3.29 | 182.73 | 187.95 | 180.6 | 736814 |
| 1780526400 | 179.87 | 5.08 | 2.91 | 172.75 | 181.05 | 169.46 | 535907 |
| 1780440000 | 174.79 | -7.28 | -4.00 | 179 | 181.76 | 172.168 | 752239 |
| 1780353600 | 182.07 | 1.36 | 0.75 | 180.28 | 184.68 | 178.06 | 996217 |
| 1780094400 | 180.71 | -0.63 | -0.35 | 181.335 | 184.83 | 177.01 | 1041041 |
| 1780008000 | 181.34 | 16.85 | 10.24 | 163.97999 | 183.8 | 163.97999 | 1316257 |
| 1779921600 | 164.49 | 7.76 | 4.95 | 157.87 | 164.77 | 157.87 | 1165983 |
| 1779835200 | 156.72999 | -3.57 | -2.23 | 160.54 | 160.54 | 155.5 | 1120485 |
| 1779489600 | 160.3 | 1.44 | 0.91 | 159.83 | 163.41999 | 155.56 | 588569 |
| 1779403200 | 158.86 | 2.83 | 1.81 | 155.06 | 160.66 | 153.11 | 867409 |
| 1779316800 | 156.03 | 3.6 | 2.36 | 152.81 | 157.04 | 147.51 | 880381 |
| 1779230400 | 152.43 | 2.5 | 1.67 | 150.59 | 154.4 | 146.195 | 1086304 |
| 1779144000 | 149.93 | -0.92 | -0.61 | 152.19999 | 157.54499 | 149.41999 | 1628708 |
| 1778884800 | 150.85 | -8.27 | -5.20 | 157.54 | 160.26 | 149.97999 | 1397682 |
| 1778798400 | 159.12 | -3.73 | -2.29 | 163.91 | 164.37 | 158.89009 | 829288 |
| 1778712000 | 162.85 | -5.84 | -3.46 | 167.04 | 167.04 | 160.08 | 735124 |
| 1778625600 | 168.69 | 0.23 | 0.14 | 169.23 | 171.02 | 163.44999 | 725005 |
| 1778539200 | 168.46 | -9.16 | -5.16 | 176.97 | 178.405 | 168.44 | 762408 |
| 1778280000 | 177.62 | -4.06 | -2.23 | 182.56 | 183.645 | 174.07 | 978212 |
| 1778193600 | 181.68 | -0.05 | -0.03 | 189.3 | 194.57 | 181.67 | 1347068 |
| 1778107200 | 181.73 | -3.66 | -1.97 | 187.23 | 189.34 | 180.69 | 1102575 |
| 1778020800 | 185.39 | 13.07 | 7.58 | 174.68 | 185.57 | 172.32 | 1171670 |
| 1777934400 | 172.32 | 6.54 | 3.94 | 165.71 | 172.66 | 164.77 | 744346 |
| 1777675200 | 165.78 | -1.19 | -0.71 | 167.66 | 167.66 | 163.095 | 668874 |
| 1777588800 | 166.97 | 3.13 | 1.91 | 163.15 | 167.36 | 161.94999 | 702925 |
| 1777502400 | 163.84 | -2.95 | -1.77 | 167.06 | 168.965 | 162.37 | 525643 |
| 1777416000 | 166.79 | -4.44 | -2.59 | 170.42 | 170.95 | 165.07499 | 633359 |
| 1777329600 | 171.23 | 1.43 | 0.84 | 170.06 | 174.46 | 169.78 | 750712 |
| 1777070400 | 169.8 | 2.06 | 1.23 | 169.1 | 171.72 | 167.19999 | 716417 |
| 1776984000 | 167.74 | -17.06 | -9.23 | 178.65 | 180.855 | 165.55 | 1237928 |
| 1776897600 | 184.8 | 1.7 | 0.93 | 184.9 | 185.84 | 181.72 | 865999 |
| 1776811200 | 183.1 | -2.44 | -1.32 | 186.18 | 190.14 | 182.0675 | 445049 |
| 1776724800 | 185.54 | 1.66 | 0.90 | 181.12 | 186.83 | 181.12 | 576464 |
| 1776465600 | 183.88 | 6.94 | 3.92 | 180.31 | 185.61 | 179.065 | 745364 |
| 1776379200 | 176.94 | -3.62 | -2.00 | 178.935 | 185 | 175.79 | 915135 |
| 1776292800 | 180.56 | 1.25 | 0.70 | 180.8 | 184.61 | 177.38 | 976389 |
| 1776206400 | 179.31 | 0.97 | 0.54 | 181.9 | 183.8 | 179.24 | 872325 |
| 1776120000 | 178.34 | 2.69 | 1.53 | 177.47 | 179.755 | 173.23 | 636324 |
| 1775860800 | 175.65 | 0.1 | 0.06 | 176.1 | 176.27 | 172.59 | 487986 |
| 1775774400 | 175.55 | 0.48 | 0.27 | 175 | 176.17 | 170.2 | 839245 |
| 1775688000 | 175.07 | 5.53 | 3.26 | 178.14 | 180.79 | 173.94 | 977423 |
| 1775601600 | 169.54 | 1.32 | 0.78 | 167.06 | 170.97 | 166.06 | 685930 |
| 1775515200 | 168.22 | -5.67 | -3.26 | 170.56 | 173.86 | 161.53 | 1344699 |
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.
