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 | 12.4 | 5.93301435407 | 209 | 221.99 | 201.15 | 2035821 | 211.9301257 | CS |
| 4 | -9.53 | -4.12679166847 | 230.93 | 232.04 | 196.04 | 3121033 | 213.40167426 | CS |
| 12 | -35.95 | -13.9693025063 | 257.35 | 275.22 | 196.04 | 2385428 | 232.92262295 | CS |
| 26 | -15.92 | -6.70824203607 | 237.32 | 275.22 | 196.04 | 1839561 | 238.65669965 | CS |
| 52 | 19.0266 | 9.40172967396 | 202.3734 | 275.22 | 194.93 | 1716172 | 227.05716701 | CS |
| 156 | 68.44 | 44.7437238494 | 152.96 | 275.22 | 108.41 | 1753542 | 173.53023259 | CS |
| 260 | 148.25 | 202.665755297 | 73.15 | 275.22 | 62.47 | 2076082 | 143.39993064 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 219.62 | 0.26 | 0.12 | 219.56 | 221.27 | 217.24 | 1591448 |
| 1745534400 | 219.36 | 4 | 1.86 | 214.5 | 220.24 | 214.04 | 1786739 |
| 1745448000 | 215.36 | 4.72 | 2.24 | 217.165 | 221.99 | 213.82 | 2181033 |
| 1745361600 | 210.64 | 6.05 | 2.96 | 206.6 | 211.09 | 206.6 | 1683019 |
| 1745275200 | 204.59 | -5.86 | -2.78 | 209 | 209.1 | 201.15 | 2519364 |
| 1744929600 | 210.45 | 1.36 | 0.65 | 210.8 | 212.445 | 208.885 | 2143220 |
| 1744843200 | 209.09 | -2.23 | -1.06 | 209.27 | 213.03 | 206.86 | 2300004 |
| 1744756800 | 211.32 | 1.19 | 0.57 | 211.32 | 213.05 | 210.37 | 2605957 |
| 1744670400 | 210.13 | -2.28 | -1.07 | 211.75 | 213.24 | 206.66 | 2812177 |
| 1744411200 | 212.41 | 2.49 | 1.19 | 208.53 | 213.9 | 205.03 | 2751842 |
| 1744324800 | 209.92 | -8.73 | -3.99 | 213.69 | 214.13 | 204.26 | 3213944 |
| 1744238400 | 218.65 | 17.37 | 8.63 | 199.7 | 219.18 | 196.04 | 6665658 |
| 1744152000 | 201.28 | -2.86 | -1.40 | 211.01 | 211.49 | 197.94 | 4002725 |
| 1744065600 | 204.14 | -4.71 | -2.26 | 202.155 | 214.38 | 199.6823 | 6158562 |
| 1743806400 | 208.85 | -8.53 | -3.92 | 212.18 | 216.155 | 207.205 | 5071315 |
| 1743720000 | 217.38 | -14 | -6.05 | 219.85 | 223.32 | 215.99 | 4212330 |
| 1743633600 | 231.38 | 4.1 | 1.80 | 224.39 | 232.04 | 224.2 | 1508231 |
| 1743547200 | 227.28 | -0.27 | -0.12 | 226.24 | 228.01 | 223.35 | 2004018 |
| 1743460800 | 227.55 | 1.84 | 0.82 | 223.21 | 228.39 | 219.21 | 3838100 |
| 1743201600 | 225.71 | -6.34 | -2.73 | 230.93 | 231.99 | 224.32 | 1942415 |
| 1743115200 | 232.05 | -2.81 | -1.20 | 233.9 | 233.94 | 229.42 | 2224916 |
| 1743028800 | 234.86 | 0.19 | 0.08 | 235 | 236.504 | 232.97 | 1735356 |
| 1742942400 | 234.67 | 2.11 | 0.91 | 234 | 235 | 231.87 | 1881561 |
| 1742856000 | 232.56 | 3.23 | 1.41 | 232.46 | 233.06 | 229.01 | 2097477 |
| 1742596800 | 229.33 | -2.58 | -1.11 | 227.26 | 229.33 | 219.51 | 2582792 |
| 1742510400 | 231.91 | -1.04 | -0.45 | 230.74 | 233.78 | 230.71 | 1413160 |
| 1742424000 | 232.95 | 5.9 | 2.60 | 228.35 | 234.92 | 227.67 | 1453409 |
| 1742337600 | 227.05 | -7.6 | -3.24 | 234.03 | 234.04 | 226.56 | 1693743 |
| 1742251200 | 234.65 | 5.28 | 2.30 | 228.36 | 235.5 | 228.36 | 2485832 |
| 1741992000 | 229.37 | 7.59 | 3.42 | 224.7 | 230.17 | 224.44 | 2766021 |
| 1741905600 | 221.78 | -6.62 | -2.90 | 227.43 | 228.25 | 220.69 | 4308030 |
| 1741819200 | 228.4 | -3.43 | -1.48 | 234.87 | 235.35 | 225.18 | 3361328 |
| 1741732800 | 231.83 | -7.07 | -2.96 | 236.93 | 238.46 | 229.16 | 4594938 |
| 1741646400 | 238.9 | -8.24 | -3.33 | 244.88 | 244.88 | 237.1 | 3351383 |
| 1741390800 | 247.14 | -3.98 | -1.58 | 250.11 | 250.11 | 242.225 | 2219316 |
| 1741304400 | 251.12 | -8.37 | -3.23 | 255.08 | 256.21499 | 250.3185 | 1713280 |
| 1741218000 | 259.49 | -0.07 | -0.03 | 259.55 | 260.74 | 255.72 | 1284561 |
| 1741131600 | 259.56 | -4.02 | -1.53 | 259.69 | 262.80759 | 255.59 | 1950230 |
| 1741045200 | 263.58 | -1.38 | -0.52 | 264.89999 | 267.885 | 260.986 | 1119330 |
| 1740786000 | 264.95999 | 5.86 | 2.26 | 260 | 265.26 | 259.95 | 1709342 |
| 1740699600 | 259.1 | -0.86 | -0.33 | 260.95999 | 263.62 | 258.365 | 1003100 |
| 1740613200 | 259.95999 | 2.01 | 0.78 | 260.14 | 262.8 | 259.165 | 1235096 |
| 1740526800 | 257.95 | -0.95 | -0.37 | 259.95 | 259.95 | 254.17 | 1304716 |
| 1740440400 | 258.89999 | -0.59 | -0.23 | 262.08 | 264.67 | 258.1 | 1423404 |
| 1740181200 | 259.49 | -8.32 | -3.11 | 268.56 | 269.83999 | 256.8 | 1797282 |
| 1740094800 | 267.81 | -1.7 | -0.63 | 269.7 | 269.81 | 265.13 | 1111251 |
| 1740008400 | 269.51 | 0.64 | 0.24 | 267.73 | 270.865 | 266.475 | 1551630 |
| 1739922000 | 268.87 | 3 | 1.13 | 265.77999 | 269.3 | 262.9801 | 1791073 |
| 1739576400 | 265.87 | -3.65 | -1.35 | 270.77999 | 271 | 264.70999 | 1699288 |
| 1739490000 | 269.52 | -3.93 | -1.44 | 275.22 | 275.22 | 267.77 | 1543491 |
| 1739403600 | 273.45 | 4.33 | 1.61 | 268.18 | 274.5287 | 268.17 | 1841162 |
| 1739317200 | 269.12 | 1.64 | 0.61 | 265.92 | 270.8883 | 263 | 2044211 |
| 1739230800 | 267.48 | -2.21 | -0.82 | 271.11 | 271.47 | 265.435 | 1389345 |
| 1738971600 | 269.69 | -0.7 | -0.26 | 270.07 | 274.18 | 268.20999 | 1639446 |
| 1738885200 | 270.39 | 12.54 | 4.86 | 257.68 | 273.77999 | 257.68 | 3757866 |
| 1738798800 | 257.85 | -0.89 | -0.34 | 258.74 | 260.79 | 256.83069 | 2106989 |
| 1738712400 | 258.74 | 2.47 | 0.96 | 257.11 | 259.20999 | 256.075 | 1184404 |
| 1738626000 | 256.27 | 0.2 | 0.08 | 251.95 | 257.39999 | 250.66 | 1166553 |
| 1738366800 | 256.07 | -0.72 | -0.28 | 257.35 | 258.31 | 255.505 | 1886089 |
| 1738280400 | 256.79 | 2.86 | 1.13 | 255.38 | 258.08 | 255.38 | 1015725 |
| 1738194000 | 253.93 | 0.27 | 0.11 | 254.15 | 255.73 | 252.47 | 1442631 |
| 1738107600 | 253.66 | 3.94 | 1.58 | 250.11 | 254.85 | 249.55 | 1578155 |
| 1738021200 | 249.72 | 1.99 | 0.80 | 245.35 | 249.965 | 245.33 | 1173026 |
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
