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 | -7.3 | -3.67610031222 | 198.58 | 200.72 | 190.22 | 866500 | 195.76225811 | CS |
| 4 | 3.995 | 2.13311263582 | 187.285 | 206.86 | 185.1292 | 970154 | 196.27099043 | CS |
| 12 | 40.22 | 26.6251820469 | 151.06 | 206.86 | 149.47 | 894170 | 179.27590979 | CS |
| 26 | 30.51 | 18.9774211607 | 160.77 | 206.86 | 137.53 | 867596 | 168.67613759 | CS |
| 52 | 46.73 | 32.3279142165 | 144.55 | 206.86 | 133.51 | 885845 | 157.82212959 | CS |
| 156 | 77.65 | 68.3358268063 | 113.63 | 206.86 | 96.77 | 786783 | 142.04982182 | CS |
| 260 | 112.29 | 142.157235093 | 78.99 | 206.86 | 67.7 | 801080 | 122.0453809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 191.28 | 0.42 | 0.22 | 191.07 | 193.49 | 189.3 | 791904 |
| 1782945600 | 190.86 | -2.98 | -1.54 | 192.5 | 193.97 | 190.22 | 626163 |
| 1782859200 | 193.84 | -2.93 | -1.49 | 195 | 196.58 | 193.02 | 736882 |
| 1782772800 | 196.77 | -0.91 | -0.46 | 198.42 | 199.92 | 195.32 | 747067 |
| 1782513600 | 197.68 | 0.67 | 0.34 | 195.49 | 198.98 | 195.11 | 1433241 |
| 1782427200 | 197.01 | -0.31 | -0.16 | 198.58 | 200.72 | 195.28 | 789148 |
| 1782340800 | 197.32 | -0.73 | -0.37 | 199.8 | 202.4411 | 196.55 | 1214288 |
| 1782254400 | 198.05 | 1.72 | 0.88 | 194.4 | 201.1 | 194.205 | 678229 |
| 1782168000 | 196.33 | -5.76 | -2.85 | 199.53 | 200.08 | 195.41 | 993921 |
| 1781822400 | 202.09 | 0.21 | 0.10 | 204.37 | 206.86 | 200.87 | 1165407 |
| 1781736000 | 201.88 | 4.85 | 2.46 | 196.64 | 206.49 | 196.55 | 1184067 |
| 1781649600 | 197.03 | -1.92 | -0.97 | 196.34 | 199.2 | 195.665 | 953658 |
| 1781563200 | 198.95 | -0.41 | -0.21 | 203.54 | 206 | 194.51 | 1113950 |
| 1781304000 | 199.36 | 1.5 | 0.76 | 198.41 | 200.47 | 197 | 698448 |
| 1781217600 | 197.86 | 7.23 | 3.79 | 193.12 | 197.99 | 191.275 | 791453 |
| 1781131200 | 190.63 | -3.45 | -1.78 | 194.08 | 198.575 | 189.81 | 1193448 |
| 1781044800 | 194.08 | 0.36 | 0.19 | 195.67 | 199.87 | 193.06 | 1133301 |
| 1780958400 | 193.72 | 0.66 | 0.34 | 191.93 | 196.075 | 191.3 | 1382848 |
| 1780699200 | 193.06 | 3.93 | 2.08 | 190.14 | 195.04 | 190 | 831756 |
| 1780612800 | 189.13 | 3.21 | 1.73 | 187.285 | 189.64 | 185.1292 | 765648 |
| 1780526400 | 185.92 | 0.71 | 0.38 | 182.43 | 187.24 | 182.43 | 614797 |
| 1780440000 | 185.21 | 1.56 | 0.85 | 182.45 | 190 | 182.0101 | 1088994 |
| 1780353600 | 183.65 | 2.29 | 1.26 | 181.4 | 186.22 | 180.705 | 877143 |
| 1780094400 | 181.36 | -4.1 | -2.21 | 186.39 | 186.97 | 180.74 | 1229229 |
| 1780008000 | 185.46 | 2.31 | 1.26 | 186.49 | 188.5 | 181.61 | 1364014 |
| 1779921600 | 183.15 | 3.63 | 2.02 | 181.8 | 183.71 | 179.08 | 945771 |
| 1779835200 | 179.52 | 5.37 | 3.08 | 177.66 | 180.08 | 174.91 | 1031073 |
| 1779489600 | 174.15 | -1.37 | -0.78 | 177.1 | 177.67 | 174.005 | 779280 |
| 1779403200 | 175.52 | 2.33 | 1.35 | 170.14 | 177.15 | 169.5 | 619785 |
| 1779316800 | 173.19 | 8.79 | 5.35 | 165.3 | 173.7509 | 163.04 | 852350 |
| 1779230400 | 164.4 | -5 | -2.95 | 168.41 | 168.79 | 164.34 | 1001274 |
| 1779144000 | 169.4 | 0.62 | 0.37 | 166.75 | 172.94 | 166.68 | 591078 |
| 1778884800 | 168.78 | -1.2 | -0.71 | 169.37 | 170.67 | 167.245 | 1070190 |
| 1778798400 | 169.98 | 2.72 | 1.63 | 169.63 | 171.29 | 166.88999 | 768267 |
| 1778712000 | 167.26 | 0.79 | 0.47 | 166 | 167.9699 | 164.18 | 596741 |
| 1778625600 | 166.47 | 1.32 | 0.80 | 166.53 | 169.14 | 164.29 | 596206 |
| 1778539200 | 165.15 | -2.45 | -1.46 | 169.76 | 169.76 | 163.19999 | 514938 |
| 1778280000 | 167.6 | -2.87 | -1.68 | 170.5 | 171.96 | 166.63 | 1064920 |
| 1778193600 | 170.47 | 1.1 | 0.65 | 169.37 | 171.325 | 168.16 | 1478807 |
| 1778107200 | 169.37 | 7.39 | 4.56 | 166.41999 | 170.3 | 166.41999 | 697119 |
| 1778020800 | 161.97999 | 2.86 | 1.80 | 160.27 | 164.15 | 160.27 | 689675 |
| 1777934400 | 159.12 | -4.61 | -2.82 | 161.02 | 163.22999 | 158.62 | 687767 |
| 1777675200 | 163.72999 | -3.84 | -2.29 | 168.24 | 170.21 | 162.51 | 1026034 |
| 1777588800 | 167.57 | 8.66 | 5.45 | 166.24 | 173.09 | 162.02 | 1505613 |
| 1777502400 | 158.91 | -3.45 | -2.12 | 161.22999 | 162.38 | 156.85499 | 1047994 |
| 1777416000 | 162.36 | -1.6 | -0.98 | 161.54 | 165.31 | 161.12 | 716262 |
| 1777329600 | 163.96 | -0.3 | -0.18 | 163.07 | 165.69 | 162.22 | 657043 |
| 1777070400 | 164.26 | -0.2 | -0.12 | 163.63999 | 164.91999 | 162.03 | 643298 |
| 1776984000 | 164.46 | -0.98 | -0.59 | 166.99 | 167.955 | 162 | 827297 |
| 1776897600 | 165.44 | -5.3 | -3.10 | 171.39 | 171.88 | 164.8 | 624954 |
| 1776811200 | 170.74 | -1.94 | -1.12 | 172.31 | 174.17 | 169.31 | 767336 |
| 1776724800 | 172.68 | 0.2 | 0.12 | 171.07 | 173.75 | 170.76 | 903398 |
| 1776465600 | 172.48 | 8.4 | 5.12 | 167.99 | 175.54 | 166.925 | 1125592 |
| 1776379200 | 164.08 | 0.62 | 0.38 | 163.91999 | 165.75 | 161.68 | 849251 |
| 1776292800 | 163.46 | 0.48 | 0.29 | 164.75 | 164.94 | 161.03 | 673359 |
| 1776206400 | 162.97999 | 3.78 | 2.37 | 159.51 | 164.76 | 159.51 | 822997 |
| 1776120000 | 159.19999 | 3.95 | 2.54 | 153.63 | 159.53 | 152.91999 | 665126 |
| 1775860800 | 155.25 | -0.44 | -0.28 | 158.03 | 158.275 | 154.19 | 516728 |
| 1775774400 | 155.69 | 4.01 | 2.64 | 151.06 | 157.01 | 149.47 | 897265 |
| 1775688000 | 151.68 | 6.78 | 4.68 | 152.5 | 160 | 151.305 | 1002595 |
| 1775601600 | 144.9 | -1.09 | -0.75 | 145.12 | 146.285 | 141.49 | 532409 |
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.
