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 | 8.0944 | 4.89205850357 | 165.46 | 177.98 | 156.35 | 637714 | 164.04039618 | CS |
| 4 | 5.5844 | 3.32464130499 | 167.97 | 192.3644 | 144.65 | 870736 | 169.71138805 | CS |
| 12 | -8.9956 | -4.92774582306 | 182.55 | 235 | 144.65 | 902322 | 188.37065554 | CS |
| 26 | -136.7856 | -44.0760456274 | 310.34 | 345.6 | 144.65 | 984266 | 220.05202652 | CS |
| 52 | 168.7944 | 3546.10084034 | 4.76 | 345.6 | 4.76 | 559631 | 225.27745267 | CS |
| 156 | 168.7944 | 3546.10084034 | 4.76 | 345.6 | 4.76 | 186544 | 225.27745267 | CS |
| 260 | 168.7944 | 3546.10084034 | 4.76 | 345.6 | 4.76 | 111569 | 225.27745267 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 174.23 | 12.1 | 7.46 | 167.98 | 179.82 | 165.865 | 904102 |
| 1783032000 | 162.13 | -4.21 | -2.53 | 171 | 177.98 | 158.36 | 645561 |
| 1782945600 | 166.34 | -1.53 | -0.91 | 169.01 | 174.095 | 165 | 682751 |
| 1782859200 | 167.87 | 7.62 | 4.76 | 160.35 | 168.39 | 156.35 | 563929 |
| 1782772800 | 160.25 | -5.27 | -3.18 | 165.46 | 167 | 157.66999 | 658613 |
| 1782513600 | 165.52 | -4.86 | -2.85 | 166.62 | 169.91 | 163.519 | 1072075 |
| 1782427200 | 170.38 | -0.75 | -0.44 | 173.2 | 176.59 | 165.5 | 856743 |
| 1782340800 | 171.13 | -6.37 | -3.59 | 173.5 | 178.17 | 166.5 | 651279 |
| 1782254400 | 177.5 | -6.18 | -3.36 | 174.5 | 192 | 172.8774 | 945625 |
| 1782168000 | 183.68 | -7.71 | -4.03 | 182.5 | 187.9399 | 176.37 | 937218 |
| 1781822400 | 191.39 | 21.08 | 12.38 | 181.51 | 192.3644 | 177.37 | 2156652 |
| 1781736000 | 170.31 | 4.84 | 2.93 | 166.38 | 177.44 | 165.47999 | 776466 |
| 1781649600 | 165.47 | -11.18 | -6.33 | 170.71 | 179.025 | 165.33 | 743789 |
| 1781563200 | 176.65 | 14.07 | 8.65 | 171.36 | 179.7 | 170.575 | 930135 |
| 1781304000 | 162.58 | 3.9 | 2.46 | 159.16 | 165.13999 | 158.16 | 465248 |
| 1781217600 | 158.68 | 12.07 | 8.23 | 149.49 | 160.16 | 147.6 | 839380 |
| 1781131200 | 146.61 | -9.41 | -6.03 | 153.82 | 156.29 | 144.65 | 896754 |
| 1781044800 | 156.02 | -7.72 | -4.71 | 164.1 | 165.81 | 146.9 | 1187102 |
| 1780958400 | 163.74 | 1.96 | 1.21 | 167.97 | 167.97 | 162.02 | 663928 |
| 1780699200 | 161.78 | -24.91 | -13.34 | 182.83 | 185 | 158.0101 | 1476997 |
| 1780612800 | 186.69 | 5.02 | 2.76 | 181.92 | 187.43 | 178.28 | 548200 |
| 1780526400 | 181.67 | -17.46 | -8.77 | 195.45 | 197.7903 | 181.39 | 913066 |
| 1780440000 | 199.13 | 10.13 | 5.36 | 190.72 | 204.8 | 186.3433 | 1446019 |
| 1780353600 | 189 | 6.53 | 3.58 | 177.68 | 194.05 | 173 | 1193622 |
| 1780094400 | 182.47 | -2.99 | -1.61 | 187 | 188.2 | 176.11 | 577457 |
| 1780008000 | 185.46 | 5.33 | 2.96 | 176.89 | 185.93 | 175 | 645907 |
| 1779921600 | 180.13 | -3.23 | -1.76 | 181.25 | 183.8 | 175 | 882089 |
| 1779835200 | 183.36 | 4 | 2.23 | 185.97 | 189.09 | 180.6 | 853471 |
| 1779489600 | 179.36 | 2.21 | 1.25 | 177.24 | 189.27 | 177.24 | 670053 |
| 1779403200 | 177.15 | 7.84 | 4.63 | 168.11 | 178.91 | 167.81 | 804158 |
| 1779316800 | 169.31 | 0.31 | 0.18 | 173 | 174 | 166.5 | 882859 |
| 1779230400 | 169 | -3.95 | -2.28 | 170 | 173.29 | 163.28 | 950051 |
| 1779144000 | 172.95 | -9.65 | -5.28 | 183.65 | 185.11 | 170.69 | 972519 |
| 1778884800 | 182.6 | -9.72 | -5.05 | 183.99 | 183.99 | 178.5 | 914220 |
| 1778798400 | 192.32 | 0.01 | 0.01 | 193.5 | 193.5799 | 184.26 | 705803 |
| 1778712000 | 192.31 | -10.03 | -4.96 | 205.7 | 205.75 | 192.31 | 723238 |
| 1778625600 | 202.34 | -10.88 | -5.10 | 208 | 210.4 | 197.28 | 768126 |
| 1778539200 | 213.22 | 5.89 | 2.84 | 204.86 | 216.6999 | 196.5 | 1085755 |
| 1778280000 | 207.33 | 1.03 | 0.50 | 210.5 | 210.5 | 200.2501 | 731291 |
| 1778193600 | 206.3 | -25.02 | -10.82 | 231.41 | 235 | 204.22 | 1284457 |
| 1778107200 | 231.32 | 25.28 | 12.27 | 206.8 | 231.37 | 198.3 | 1345294 |
| 1778020800 | 206.04 | -0.88 | -0.43 | 209.1 | 210 | 199.34 | 916762 |
| 1777934400 | 206.92 | 0.28 | 0.14 | 205.5 | 210.71 | 202 | 678905 |
| 1777675200 | 206.64 | -4.32 | -2.05 | 208.08 | 210.81 | 202 | 481908 |
| 1777588800 | 210.96 | 18.98 | 9.89 | 195.3 | 211.16 | 194.4803 | 783274 |
| 1777502400 | 191.98 | -13.61 | -6.62 | 207.54 | 207.67 | 189.5 | 1106607 |
| 1777416000 | 205.59 | -16.39 | -7.38 | 208.57 | 215.585 | 201.86 | 851254 |
| 1777329600 | 221.98 | 16.35 | 7.95 | 210.72 | 224.78 | 210.495 | 1036871 |
| 1777070400 | 205.63 | -13.95 | -6.35 | 226.17 | 227.49 | 205.25 | 895524 |
| 1776984000 | 219.58 | 2.5 | 1.15 | 224.79 | 230.49 | 213.6701 | 1811393 |
| 1776897600 | 217.08 | 25.53 | 13.33 | 196 | 217.248 | 195.83 | 1343636 |
| 1776811200 | 191.55 | -8.06 | -4.04 | 199.64 | 201.49 | 189.11 | 719039 |
| 1776724800 | 199.61 | -4.02 | -1.97 | 199.73 | 200.91 | 193 | 762671 |
| 1776465600 | 203.63 | 1.61 | 0.80 | 205 | 209.825 | 195.11 | 1073858 |
| 1776379200 | 202.02 | 4.23 | 2.14 | 206.34 | 210 | 197.385 | 926342 |
| 1776292800 | 197.79 | 4.68 | 2.42 | 195.77 | 203.8321 | 194.84 | 784462 |
| 1776206400 | 193.11 | 1.12 | 0.58 | 200.34 | 204.5 | 190.57 | 727036 |
| 1776120000 | 191.99 | 4.77 | 2.55 | 182.55 | 192.4 | 180.03 | 484926 |
| 1775860800 | 187.22 | 7.05 | 3.91 | 182.01 | 191 | 179.5 | 502510 |
| 1775774400 | 180.17 | -9.96 | -5.24 | 185.78 | 189.77 | 179.09 | 902989 |
| 1775688000 | 190.13 | 16.66 | 9.60 | 186.49 | 193.15 | 180.07 | 1243337 |
| 1775601600 | 173.47 | -10.06 | -5.48 | 179.65 | 180.405 | 165.66999 | 1052746 |
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.
