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 | -7.35 | -4.0329218107 | 182.25 | 183.15 | 172.0112 | 7774818 | 176.65406156 | CS |
| 4 | -8.61 | -4.69184240641 | 183.51 | 197.03 | 172.0112 | 4133049 | 183.87316028 | CS |
| 12 | -17.6 | -9.14285714286 | 192.5 | 208.14 | 172.0112 | 2715857 | 189.21653291 | CS |
| 26 | 16.93 | 10.7172247895 | 157.97 | 208.14 | 151.5 | 2325258 | 181.97244692 | CS |
| 52 | 2.16 | 1.25043417853 | 172.74 | 208.14 | 146.23 | 2004213 | 175.13978935 | CS |
| 156 | 60.86 | 53.3672395651 | 114.04 | 208.14 | 113.2 | 2013897 | 157.69072674 | CS |
| 260 | 22.31 | 14.620879481 | 152.59 | 208.14 | 85.76 | 1951819 | 143.81828647 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 174.9 | 1.2 | 0.69 | 173.68 | 175.51 | 172.73 | 3101423 |
| 1783377600 | 173.7 | 0.4 | 0.23 | 174.3 | 175.5 | 172.13 | 4386451 |
| 1783032000 | 173.3 | -3.02 | -1.71 | 176.02 | 177.47 | 172.0112 | 5106800 |
| 1782945600 | 176.32 | -3.26 | -1.82 | 178.66 | 180.98 | 175.33 | 10163041 |
| 1782859200 | 179.58 | -11 | -5.77 | 182.25 | 183.15 | 179.03 | 11442978 |
| 1782772800 | 190.58 | -2.42 | -1.25 | 192.71 | 194.3199 | 188.51 | 2278736 |
| 1782513600 | 193 | 0.56 | 0.29 | 193.14 | 193.61 | 191.335 | 3312387 |
| 1782427200 | 192.44 | -0.58 | -0.30 | 195.07 | 195.56 | 189.53 | 4172068 |
| 1782340800 | 193.02 | -1.98 | -1.02 | 196.99 | 197.03 | 191.33 | 2772101 |
| 1782254400 | 195 | -0.54 | -0.28 | 195.6 | 196.92 | 191.53 | 3120787 |
| 1782168000 | 195.54 | 7.39 | 3.93 | 188.64 | 196.3 | 188.15 | 2835665 |
| 1781822400 | 188.15 | 1.07 | 0.57 | 188.95 | 191.41 | 187.38 | 5027385 |
| 1781736000 | 187.08 | -3.37 | -1.77 | 189.67 | 191.89 | 186.32 | 3187973 |
| 1781649600 | 190.45 | 5.55 | 3.00 | 186.66 | 191.68 | 185.5 | 3247818 |
| 1781563200 | 184.9 | 0.7 | 0.38 | 184.84 | 186.83 | 183.47 | 2887181 |
| 1781304000 | 184.2 | 1.36 | 0.74 | 184 | 185.44 | 183.19 | 2614163 |
| 1781217600 | 182.84 | 2.06 | 1.14 | 180.02 | 183.9 | 178.41 | 2642928 |
| 1781131200 | 180.78 | -4.15 | -2.24 | 184.24 | 184.99 | 180.75 | 2264207 |
| 1781044800 | 184.93 | 2.78 | 1.53 | 183.51 | 186.08 | 181.42 | 2954832 |
| 1780958400 | 182.15 | -4.64 | -2.48 | 187.16 | 187.95 | 181.12 | 2384005 |
| 1780699200 | 186.79 | -1.91 | -1.01 | 189.5 | 189.5 | 186.08 | 1888408 |
| 1780612800 | 188.7 | 5.2 | 2.83 | 186.66 | 189.245 | 181.91 | 2134015 |
| 1780526400 | 183.5 | -3.76 | -2.01 | 188.17 | 188.8399 | 183.41 | 2602398 |
| 1780440000 | 187.26 | 2.26 | 1.22 | 184.69 | 187.42 | 184.69 | 1584381 |
| 1780353600 | 185 | -5 | -2.63 | 189.57 | 189.61 | 184.405 | 1816538 |
| 1780094400 | 190 | -1.43 | -0.75 | 191.5 | 191.96 | 189.76 | 3427144 |
| 1780008000 | 191.43 | -0.28 | -0.15 | 191.92 | 193.85 | 190.7 | 1490026 |
| 1779921600 | 191.71 | -1.96 | -1.01 | 192.54 | 194.07 | 191.01 | 1915062 |
| 1779835200 | 193.67 | 1.64 | 0.85 | 194.5 | 194.685 | 192.23 | 1959194 |
| 1779489600 | 192.03 | -2.24 | -1.15 | 194.26 | 194.89 | 191.29 | 1693416 |
| 1779403200 | 194.27 | 3.62 | 1.90 | 190.21 | 194.56 | 189.765 | 1775264 |
| 1779316800 | 190.65 | 4.37 | 2.35 | 188.49 | 190.84 | 186.2 | 1475099 |
| 1779230400 | 186.28 | -2.22 | -1.18 | 186.85 | 188.915 | 185.82 | 1484155 |
| 1779144000 | 188.5 | -0.01 | -0.01 | 189.82 | 190 | 184.95 | 1810551 |
| 1778884800 | 188.51 | -4.33 | -2.25 | 190.88 | 190.88 | 187.85 | 2570347 |
| 1778798400 | 192.84 | -0.47 | -0.24 | 193.7 | 194.36 | 191.35 | 2754167 |
| 1778712000 | 193.31 | -1.96 | -1.00 | 194.93 | 194.99 | 190.64 | 2076489 |
| 1778625600 | 195.27 | -0.97 | -0.49 | 197.55 | 197.55 | 193.29 | 1894887 |
| 1778539200 | 196.24 | 0.93 | 0.48 | 195.57 | 197.54 | 194.81 | 1296137 |
| 1778280000 | 195.31 | 0.53 | 0.27 | 195.21 | 197.3 | 194.93 | 1377617 |
| 1778193600 | 194.78 | -4.9 | -2.45 | 199.2 | 199.2 | 192.97 | 2483530 |
| 1778107200 | 199.68 | 2.99 | 1.52 | 198.8 | 201.26 | 197.05 | 1626384 |
| 1778020800 | 196.69 | -1.82 | -0.92 | 199 | 199.26 | 194.84 | 1943878 |
| 1777934400 | 198.51 | -2.19 | -1.09 | 199.96 | 200.54 | 197.2069 | 1701047 |
| 1777675200 | 200.7 | -0.24 | -0.12 | 201.04 | 201.58 | 198.73 | 1207622 |
| 1777588800 | 200.94 | 6.38 | 3.28 | 194.76 | 201.33 | 194.63 | 3228696 |
| 1777502400 | 194.56 | -0.02 | -0.01 | 193.435 | 195.28 | 192.27 | 1935085 |
| 1777416000 | 194.58 | -1.76 | -0.90 | 194.97 | 195.73 | 191.56 | 2936458 |
| 1777329600 | 196.34 | -3.66 | -1.83 | 199.04 | 200.45 | 194.25 | 1944909 |
| 1777070400 | 200 | 0 | 0.00 | 201.93 | 208.14 | 199.35 | 4634394 |
| 1776984000 | 200 | -0.86 | -0.43 | 200.4 | 203.23 | 198.0501 | 2735520 |
| 1776897600 | 200.86 | -0.41 | -0.20 | 202.85 | 203.82 | 199.89 | 2001846 |
| 1776811200 | 201.27 | -2.64 | -1.29 | 203.94 | 204.94 | 201.16 | 2079588 |
| 1776724800 | 203.91 | 0.29 | 0.14 | 205 | 205 | 202.34 | 1575516 |
| 1776465600 | 203.62 | 4.57 | 2.30 | 199.455 | 204.21 | 199.22 | 2063809 |
| 1776379200 | 199.05 | 3.36 | 1.72 | 197 | 199.05 | 196.28 | 1462901 |
| 1776292800 | 195.69 | -0.1 | -0.05 | 195.24 | 195.97 | 193.025 | 1673160 |
| 1776206400 | 195.79 | 3.94 | 2.05 | 192.5 | 196.41 | 191.79 | 1765660 |
| 1776120000 | 191.85 | 2.98 | 1.58 | 188.24 | 191.9 | 187.875 | 1560757 |
| 1775860800 | 188.87 | 0.72 | 0.38 | 188.21 | 189.37 | 187.735 | 1317854 |
| 1775774400 | 188.15 | 2.52 | 1.36 | 185.72 | 190.08 | 185.4148 | 2747071 |
| 1775688000 | 185.63 | 3.21 | 1.76 | 186.39 | 186.45 | 182.3 | 3995392 |
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.
