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 | 7.555 | 4.02782961028 | 187.57 | 198.83 | 180.44 | 345759 | 189.10720861 | CS |
| 4 | 8.065 | 4.31145087138 | 187.06 | 216.01 | 168.73 | 657335 | 188.40472084 | CS |
| 12 | -16.465 | -7.7815586748 | 211.59 | 216.01 | 168.73 | 526690 | 188.28104036 | CS |
| 26 | 59.545 | 43.9187195752 | 135.58 | 225 | 134.085 | 583101 | 192.57944924 | CS |
| 52 | -19.635 | -9.14276401565 | 214.76 | 257.4 | 123 | 584492 | 186.1943099 | CS |
| 156 | -13.825 | -6.61641541039 | 208.95 | 330 | 123 | 469124 | 203.2430787 | CS |
| 260 | 118.285 | 153.936751692 | 76.84 | 330 | 40.53 | 400108 | 186.87333942 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 189.99 | -2.8 | -1.45 | 192.96 | 192.96 | 187.055 | 328837 |
| 1738107600 | 192.79 | 8.44 | 4.58 | 185.04 | 194.31 | 184.75 | 397233 |
| 1738021200 | 184.35 | -4.12 | -2.19 | 186.31 | 189.59 | 182.36 | 323931 |
| 1737762000 | 188.47 | -0.58 | -0.31 | 187.57 | 189.125 | 180.44 | 333036 |
| 1737675600 | 189.05 | 0 | 0.00 | 189.05 | 189.05 | 189.05 | 0 |
| 1737589200 | 189.05 | 3.96 | 2.14 | 185.78 | 192.65 | 184.775 | 992190 |
| 1737502800 | 185.09 | 7.41 | 4.17 | 179.8699 | 185.45 | 179.8699 | 506728 |
| 1737157200 | 177.68 | 3.85 | 2.21 | 175.98 | 178.31 | 172.77 | 513248 |
| 1737070800 | 173.83 | -2.5 | -1.42 | 176.7 | 176.7 | 170.75 | 494147 |
| 1736984400 | 176.33 | 6.34 | 3.73 | 173.26 | 177.969 | 171.55 | 766563 |
| 1736898000 | 169.99 | -5.44 | -3.10 | 176.84 | 180 | 168.73 | 728103 |
| 1736811600 | 175.43 | -27.05 | -13.36 | 194.99 | 194.99 | 174.5 | 2121698 |
| 1736552400 | 202.48 | -11.41 | -5.33 | 210.07 | 211.99 | 202.38 | 791754 |
| 1736379600 | 213.89 | -1.53 | -0.71 | 212.21 | 215.37 | 209 | 641280 |
| 1736293200 | 215.42 | 10.75 | 5.25 | 206.49 | 216.01 | 206.4 | 727245 |
| 1736206800 | 204.67 | 5.99 | 3.01 | 202.66 | 209.68 | 201.015 | 622704 |
| 1735947600 | 198.68 | 9.49 | 5.02 | 192.78 | 202.04 | 190.36 | 527750 |
| 1735861200 | 189.19 | 3.81 | 2.06 | 187.06 | 190.71 | 185.03 | 358243 |
| 1735688400 | 185.38 | 0.73 | 0.40 | 186.21 | 191.615 | 185.0992 | 359288 |
| 1735602000 | 184.65 | -3.83 | -2.03 | 186.09 | 187.49 | 181.96 | 348599 |
| 1735342800 | 188.48 | -0.61 | -0.32 | 188.395 | 190.3199 | 184.51 | 229188 |
| 1735256400 | 189.09 | 2.8 | 1.50 | 185.75 | 190.87 | 185.205 | 340036 |
| 1735077840 | 186.29 | -1.29 | -0.69 | 188.62 | 188.62 | 184.015 | 161777 |
| 1734997200 | 187.58 | -0.19 | -0.10 | 182 | 188.09 | 179.21 | 733728 |
| 1734738000 | 187.77 | 2.35 | 1.27 | 185.885 | 191.6 | 182.72 | 855526 |
| 1734651600 | 185.42 | -1.55 | -0.83 | 187.17 | 189.74 | 181.845 | 646695 |
| 1734565200 | 186.97 | -3.74 | -1.96 | 190.69 | 198.325 | 186.445 | 720057 |
| 1734478800 | 190.71 | 1.88 | 1.00 | 187.97 | 192.79 | 187.27 | 655766 |
| 1734392400 | 188.83 | 1 | 0.53 | 186.22 | 191.215 | 184 | 399196 |
| 1734133200 | 187.83 | -2.17 | -1.14 | 188.745 | 190.46 | 184.76 | 429248 |
| 1734046800 | 190 | -2.77 | -1.44 | 192.705 | 197.91 | 187.69 | 338681 |
| 1733960400 | 192.77 | 3.35 | 1.77 | 188.135 | 195.79 | 188.135 | 419105 |
| 1733874000 | 189.42 | -0.1 | -0.05 | 189.235 | 191.67 | 186.09 | 384756 |
| 1733787600 | 189.52 | -3.51 | -1.82 | 194.245 | 195.21 | 189.1401 | 220978 |
| 1733528400 | 193.03 | 1.43 | 0.75 | 193.13 | 197.67 | 189.28 | 292231 |
| 1733442000 | 191.6 | -5.32 | -2.70 | 196.05 | 197.91 | 190.46 | 346482 |
| 1733355600 | 196.92 | 5.02 | 2.62 | 192.32 | 198.18 | 192.02 | 360871 |
| 1733269200 | 191.9 | 3.38 | 1.79 | 187.78 | 194.62 | 187.47 | 394404 |
| 1733182800 | 188.52 | -4.24 | -2.20 | 193.07 | 193.99 | 187.99 | 466739 |
| 1732917840 | 192.76 | -1.24 | -0.64 | 194.05 | 194.05 | 189.25 | 259334 |
| 1732750800 | 194 | 4.87 | 2.57 | 192.69 | 199 | 189.46 | 469968 |
| 1732664400 | 189.13 | -10.19 | -5.11 | 197.675 | 197.87 | 188.75 | 416636 |
| 1732578000 | 199.32 | 10.59 | 5.61 | 190 | 200.14 | 189 | 593269 |
| 1732318800 | 188.73 | 2.54 | 1.36 | 186.825 | 191.01 | 186.147 | 469716 |
| 1732232400 | 186.19 | 1.42 | 0.77 | 184.64 | 187.17 | 182.14 | 403339 |
| 1732146000 | 184.77 | 8.72 | 4.95 | 188.74 | 191.515 | 181.785 | 573018 |
| 1732059600 | 176.05 | 0.77 | 0.44 | 174.54 | 179.63 | 173.52 | 234909 |
| 1731973200 | 175.28 | 2.58 | 1.49 | 172.06 | 177.44 | 170.42 | 570946 |
| 1731714000 | 172.7 | -0.23 | -0.13 | 174 | 175.96 | 170.23 | 454534 |
| 1731627600 | 172.93 | -9.25 | -5.08 | 182.225 | 182.28 | 172.25 | 805017 |
| 1731541200 | 182.18 | -8.57 | -4.49 | 190.95 | 195.5 | 181.45 | 776631 |
| 1731454800 | 190.75 | -11.29 | -5.59 | 196.67 | 197.35 | 187.08 | 635973 |
| 1731368400 | 202.04 | 5.42 | 2.76 | 201.805 | 204.93 | 197.89 | 573595 |
| 1731109200 | 196.62 | -3.85 | -1.92 | 200.54 | 204.385 | 196.12 | 441863 |
| 1731022800 | 200.47 | -11.16 | -5.27 | 211.59 | 211.59 | 197.12 | 484446 |
| 1730936400 | 211.63 | 12.63 | 6.35 | 203.67 | 214.17 | 197.53 | 1059410 |
| 1730850000 | 199 | 6.29 | 3.26 | 198.83 | 204.9 | 186.38 | 1590154 |
| 1730763600 | 192.71 | 2 | 1.05 | 189.67 | 197.38 | 188.0744 | 792447 |
| 1730500800 | 190.71 | -4.33 | -2.22 | 195.28 | 197.71 | 190.53 | 747265 |
| 1730414400 | 195.04 | -1.52 | -0.77 | 194.6 | 197.55 | 190.28 | 393256 |
| 1730328000 | 196.56 | -2.54 | -1.28 | 199.1 | 200.94 | 193.52 | 335917 |
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
