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 | 10.38 | 4.84593837535 | 214.2 | 224.73 | 209.86 | 478573 | 216.52370499 | CS |
| 4 | 27.15 | 13.7517094666 | 197.43 | 225.71 | 193.045 | 427389 | 214.39459742 | CS |
| 12 | 39.64 | 21.4339785877 | 184.94 | 225.71 | 180.52 | 407767 | 204.31479541 | CS |
| 26 | 1.59 | 0.713036459034 | 222.99 | 242.5342 | 171.99 | 462700 | 210.24026839 | CS |
| 52 | 32.28 | 16.7862714509 | 192.3 | 243.64 | 171.99 | 426552 | 215.50251944 | CS |
| 156 | 55.1 | 32.5112107623 | 169.48 | 321.93 | 145.03 | 355860 | 222.44195539 | CS |
| 260 | 89.57 | 66.3432338345 | 135.01 | 321.93 | 101.98 | 345866 | 189.60161761 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 224.58 | 11.34 | 5.32 | 214.07 | 225.33 | 214.07 | 880802 |
| 1781736000 | 213.24 | -6.66 | -3.03 | 218.82 | 223.255 | 212.82 | 631100 |
| 1781649600 | 219.9 | 1.94 | 0.89 | 219.72 | 224.37 | 218.85 | 511333 |
| 1781563200 | 217.96 | 2.71 | 1.26 | 219.94 | 224.12 | 217.21 | 402029 |
| 1781304000 | 215.25 | -1.81 | -0.83 | 219.78 | 222 | 214.755 | 379277 |
| 1781217600 | 217.06 | 3.87 | 1.82 | 214.2 | 218.27 | 209.86 | 469126 |
| 1781131200 | 213.19 | -4.19 | -1.93 | 216.92 | 220.71 | 211.055 | 418010 |
| 1781044800 | 217.38 | 10.59 | 5.12 | 209.89 | 217.72 | 208.91 | 433952 |
| 1780958400 | 206.79 | -5.93 | -2.79 | 211.53 | 211.5525 | 206.73 | 475750 |
| 1780699200 | 212.72 | -4.78 | -2.20 | 216.89 | 218.94 | 210.525 | 428107 |
| 1780612800 | 217.5 | -0.99 | -0.45 | 219.94 | 222 | 216.31 | 295207 |
| 1780526400 | 218.49 | 0.21 | 0.10 | 215.94 | 220.41 | 215.94 | 312978 |
| 1780440000 | 218.28 | -2.73 | -1.24 | 223.22 | 224.09 | 217.53 | 603575 |
| 1780353600 | 221.01 | -0.17 | -0.08 | 219.35 | 223.32 | 215.545 | 381550 |
| 1780094400 | 221.18 | 2.22 | 1.01 | 219.3 | 225.71 | 216.6 | 556628 |
| 1780008000 | 218.96 | 4.22 | 1.97 | 214.05 | 220.03 | 211.1 | 303991 |
| 1779921600 | 214.74 | 8.18 | 3.96 | 208 | 215.44 | 208 | 427169 |
| 1779835200 | 206.56 | 7.13 | 3.58 | 200.52 | 207.34 | 200.52 | 353214 |
| 1779489600 | 199.43 | 0.3 | 0.15 | 199.75 | 201.22 | 198.23 | 304477 |
| 1779403200 | 199.13 | -1.12 | -0.56 | 197.43 | 201.41 | 193.045 | 432915 |
| 1779316800 | 200.25 | 0.37 | 0.19 | 200.59 | 201.03 | 188.79 | 658719 |
| 1779230400 | 199.88 | 3.25 | 1.65 | 202.53 | 209.6 | 194 | 1188159 |
| 1779144000 | 196.63 | 1.97 | 1.01 | 194.84 | 198.9 | 194.84 | 571467 |
| 1778884800 | 194.66 | -7.45 | -3.69 | 199.38 | 200.54 | 192.9 | 347495 |
| 1778798400 | 202.11 | 2.75 | 1.38 | 201.33 | 203.84 | 200.58 | 263737 |
| 1778712000 | 199.36 | -2.67 | -1.32 | 204.74 | 204.74 | 197.6 | 284711 |
| 1778625600 | 202.03 | -2.9 | -1.42 | 207.25 | 207.25 | 199.31 | 330858 |
| 1778539200 | 204.93 | -5.52 | -2.62 | 210 | 210.865 | 204.78 | 335443 |
| 1778280000 | 210.45 | -1.26 | -0.60 | 212.84 | 212.95 | 208.48 | 242747 |
| 1778193600 | 211.71 | -5.35 | -2.46 | 220.16 | 220.91 | 210.12 | 353616 |
| 1778107200 | 217.06 | 7.33 | 3.49 | 214.73 | 219.75 | 212.21 | 383500 |
| 1778020800 | 209.73 | 4.95 | 2.42 | 206.95 | 210.66 | 204.36 | 214600 |
| 1777934400 | 204.78 | -6.04 | -2.87 | 208.91 | 210 | 203.35 | 436274 |
| 1777675200 | 210.82 | 0.71 | 0.34 | 210.57 | 213.01 | 206.205 | 319378 |
| 1777588800 | 210.11 | 5.55 | 2.71 | 208 | 212.12 | 205.48 | 400334 |
| 1777502400 | 204.56 | -2.88 | -1.39 | 208.875 | 210.395 | 203.07 | 313488 |
| 1777416000 | 207.44 | -2.45 | -1.17 | 210.35 | 210.78 | 205.83 | 273071 |
| 1777329600 | 209.89 | 1.13 | 0.54 | 208.76 | 212.14 | 206.14 | 340655 |
| 1777070400 | 208.76 | 0.36 | 0.17 | 207.93 | 211.1 | 207.93 | 308732 |
| 1776984000 | 208.4 | 4.33 | 2.12 | 206.33 | 209.98 | 204.655 | 210471 |
| 1776897600 | 204.07 | -1.68 | -0.82 | 208.12 | 208.73 | 203.435 | 256001 |
| 1776811200 | 205.75 | -0.3 | -0.15 | 207.98 | 210.49 | 204.36 | 512724 |
| 1776724800 | 206.05 | 4.77 | 2.37 | 200.38 | 206.7 | 199.64 | 375352 |
| 1776465600 | 201.28 | 3.72 | 1.88 | 201.67 | 209 | 197.9 | 477250 |
| 1776379200 | 197.56 | 0.46 | 0.23 | 198.53 | 199.91 | 195.18 | 305146 |
| 1776292800 | 197.1 | -4.47 | -2.22 | 201.6 | 201.6 | 195.94 | 396983 |
| 1776206400 | 201.57 | -0.26 | -0.13 | 202.74 | 204.99 | 201.55 | 247957 |
| 1776120000 | 201.83 | 2.36 | 1.18 | 197.68 | 202.39 | 194.08 | 279847 |
| 1775860800 | 199.47 | 2.18 | 1.10 | 198.64 | 201.09 | 197.32 | 291555 |
| 1775774400 | 197.29 | 1.57 | 0.80 | 194.17 | 198.68 | 192.81 | 275029 |
| 1775688000 | 195.72 | 10.58 | 5.71 | 197.09 | 198.565 | 189.88 | 606888 |
| 1775601600 | 185.14 | -0.52 | -0.28 | 183.61 | 189.99 | 182.88 | 471902 |
| 1775515200 | 185.66 | -2.3 | -1.22 | 187.03 | 188.09 | 183.455 | 621781 |
| 1775169600 | 187.96 | -3 | -1.57 | 186.38 | 194.44 | 183.61 | 430265 |
| 1775083200 | 190.96 | 1.51 | 0.80 | 190.58 | 194.7 | 190.48 | 449459 |
| 1774996800 | 189.45 | 7.95 | 4.38 | 184.27 | 190.45 | 182.17 | 491001 |
| 1774910400 | 181.5 | -0.82 | -0.45 | 185 | 185 | 180.98 | 429139 |
| 1774651200 | 182.32 | -1.6 | -0.87 | 184.54 | 184.86 | 180.52 | 408715 |
| 1774564800 | 183.92 | -2.77 | -1.48 | 184.94 | 190.01 | 183.55 | 425668 |
| 1774478400 | 186.69 | 3.85 | 2.11 | 184.67 | 188.36 | 183.27 | 691573 |
| 1774392000 | 182.84 | 0.38 | 0.21 | 179.71 | 184.56 | 179.67 | 479493 |
| 1774305600 | 182.46 | 9.39 | 5.43 | 179.54 | 184.36 | 177.34 | 498439 |
| 1774046400 | 173.07 | -3.92 | -2.21 | 178.44 | 178.47 | 171.99 | 665327 |
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.
