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 | 12.927 | 6.15073511919 | 210.17 | 223.097 | 206.72 | 4647706 | 213.9448982 | CS |
| 4 | 8.757 | 4.0855649902 | 214.34 | 230.47 | 205.83 | 6291855 | 217.48971664 | CS |
| 12 | 40.232 | 22.0009296476 | 182.865 | 230.47 | 181.7501 | 5913044 | 203.36937416 | CS |
| 26 | 35.347 | 18.8266311585 | 187.75 | 230.47 | 152.8 | 6696564 | 185.14997728 | CS |
| 52 | 78.987 | 54.8102144195 | 144.11 | 230.47 | 135.265 | 6022851 | 172.89510312 | CS |
| 156 | 140.077 | 168.726812816 | 83.02 | 230.47 | 69.42 | 6804249 | 122.60550499 | CS |
| 260 | 133.457 | 148.881079875 | 89.64 | 230.47 | 69.42 | 7463165 | 108.19218187 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 222.04 | -0.06 | -0.03 | 222.65 | 223.2575 | 219.82 | 5413654 |
| 1783377600 | 222.1 | 8.17 | 3.82 | 217 | 222.14 | 216.3706 | 4568439 |
| 1783032000 | 213.93 | 2.07 | 0.98 | 214.71 | 215.855 | 211.55 | 3745144 |
| 1782945600 | 211.86 | 2.82 | 1.35 | 208.91 | 213.19 | 206.72 | 4684823 |
| 1782859200 | 209.04 | -2.68 | -1.27 | 210.17 | 211.71 | 208.18 | 5593366 |
| 1782772800 | 211.72 | -0.31 | -0.15 | 213.04 | 217 | 211.69 | 5518619 |
| 1782513600 | 212.03 | -9.01 | -4.08 | 219.7 | 219.75 | 211.36 | 9910073 |
| 1782427200 | 221.04 | 1.18 | 0.54 | 223.69 | 227.48 | 220.85 | 5257985 |
| 1782340800 | 219.86 | -6.17 | -2.73 | 224.6 | 226.5 | 219.81 | 6969976 |
| 1782254400 | 226.03 | -1.06 | -0.47 | 223.68 | 227.95 | 222.12 | 6053273 |
| 1782168000 | 227.09 | 3.92 | 1.76 | 226.03 | 228.2299 | 224.99 | 6868185 |
| 1781822400 | 223.17 | -1.79 | -0.80 | 229 | 230.47 | 222.885 | 11906865 |
| 1781736000 | 224.96 | 4.13 | 1.87 | 221.96 | 228.07 | 221.36 | 8690830 |
| 1781649600 | 220.83 | 2.85 | 1.31 | 220.64 | 222.3 | 218.59 | 5092707 |
| 1781563200 | 217.98 | 3.94 | 1.84 | 218.755 | 220.6 | 216.85 | 5862280 |
| 1781304000 | 214.04 | 1.38 | 0.65 | 215.05 | 217.6237 | 212.655 | 4694024 |
| 1781217600 | 212.66 | 6 | 2.90 | 209.48 | 212.83 | 207 | 4631034 |
| 1781131200 | 206.66 | -3.59 | -1.71 | 208.94 | 210.24 | 205.83 | 5362700 |
| 1781044800 | 210.25 | -1.99 | -0.94 | 214.34 | 215.24 | 206.06 | 7842932 |
| 1780958400 | 212.24 | 0.31 | 0.15 | 213.25 | 215.9 | 211.74 | 4734031 |
| 1780699200 | 211.93 | -6.34 | -2.90 | 218.32 | 218.32 | 211.16 | 6171808 |
| 1780612800 | 218.27 | 8.13 | 3.87 | 212 | 219.16 | 211.15 | 5563762 |
| 1780526400 | 210.14 | -4.84 | -2.25 | 213 | 213.49 | 208.79 | 5945121 |
| 1780440000 | 214.98 | 3.97 | 1.88 | 210.305 | 217.0275 | 210.26 | 7654926 |
| 1780353600 | 211.01 | 3.01 | 1.45 | 207.61 | 212.11 | 206.6 | 6433618 |
| 1780094400 | 208 | 4.21 | 2.07 | 204.11 | 208.08 | 203.715 | 8250487 |
| 1780008000 | 203.79 | 2.18 | 1.08 | 199.92 | 204.38 | 199.675 | 6178001 |
| 1779921600 | 201.61 | -0.15 | -0.07 | 202.53 | 202.53 | 197.0101 | 6734995 |
| 1779835200 | 201.76 | 0.73 | 0.36 | 203.02 | 203.92 | 199.87 | 5569217 |
| 1779489600 | 201.03 | 0.52 | 0.26 | 201.14 | 203.093 | 200.6301 | 3737263 |
| 1779403200 | 200.51 | 2.74 | 1.39 | 198.31 | 200.75 | 196.9001 | 5817680 |
| 1779316800 | 197.77 | 8.19 | 4.32 | 191.96 | 198.07 | 190.09 | 7200384 |
| 1779230400 | 189.58 | -3.11 | -1.61 | 191.55 | 192.84 | 188.94 | 6355890 |
| 1779144000 | 192.69 | 0.18 | 0.09 | 192.62 | 194.8099 | 191.14 | 3771874 |
| 1778884800 | 192.51 | -2.02 | -1.04 | 193.88 | 194.425 | 191.1101 | 5926941 |
| 1778798400 | 194.53 | 0.7 | 0.36 | 195.87 | 197.5 | 193.41 | 4785803 |
| 1778712000 | 193.83 | 1.95 | 1.02 | 190.71 | 194.95 | 189.6 | 4463688 |
| 1778625600 | 191.88 | 0.78 | 0.41 | 190.2 | 192.3799 | 186.45 | 5334727 |
| 1778539200 | 191.1 | -1.99 | -1.03 | 192.36 | 193.67 | 190.04 | 5273903 |
| 1778280000 | 193.09 | 2.92 | 1.54 | 190.88 | 193.5 | 190.47 | 5874964 |
| 1778193600 | 190.17 | -3.18 | -1.64 | 192.65 | 194.25 | 189.67 | 5759047 |
| 1778107200 | 193.35 | 4.1 | 2.17 | 192.17 | 194.83 | 192.17 | 6313203 |
| 1778020800 | 189.25 | 1.24 | 0.66 | 189.23 | 190.45 | 187.945 | 4802551 |
| 1777934400 | 188.01 | -2.16 | -1.14 | 189.93 | 190.35 | 187.12 | 3833333 |
| 1777675200 | 190.17 | -0.42 | -0.22 | 190.49 | 193.5 | 188.77 | 4743208 |
| 1777588800 | 190.59 | 3.51 | 1.88 | 185.6 | 190.73 | 184.9 | 5663629 |
| 1777502400 | 187.08 | -3.28 | -1.72 | 190.01 | 190.505 | 185.25 | 5101971 |
| 1777416000 | 190.36 | 0.18 | 0.09 | 191.26 | 192.65 | 188.66 | 4108331 |
| 1777329600 | 190.18 | 2.11 | 1.12 | 187.87 | 190.59 | 187.75 | 4163510 |
| 1777070400 | 188.07 | -0.58 | -0.31 | 188.79 | 189.05 | 187.12 | 4529445 |
| 1776984000 | 188.65 | -2.4 | -1.26 | 190.66 | 191.76 | 186.9 | 3809147 |
| 1776897600 | 191.05 | 1.74 | 0.92 | 191.68 | 192.23 | 189.82 | 4487821 |
| 1776811200 | 189.31 | -1.39 | -0.73 | 190.79 | 193.14 | 188.71 | 5154536 |
| 1776724800 | 190.7 | 1.88 | 1.00 | 188.92 | 192.2 | 188.02 | 4905298 |
| 1776465600 | 188.82 | 1.5 | 0.80 | 189.825 | 191.22 | 188.234 | 6847500 |
| 1776379200 | 187.32 | -4.3 | -2.24 | 190.88 | 192.51 | 186.67 | 9138060 |
| 1776292800 | 191.62 | 8.28 | 4.52 | 188.49 | 194.59 | 187.918 | 9852072 |
| 1776206400 | 183.34 | 2.2 | 1.21 | 182.865 | 184.5899 | 181.7501 | 8798039 |
| 1776120000 | 181.14 | 3.5 | 1.97 | 175.76 | 181.18 | 175.0101 | 6277225 |
| 1775860800 | 177.64 | -0.52 | -0.29 | 178.66 | 178.66 | 174.695 | 4238681 |
| 1775774400 | 178.16 | 2.14 | 1.22 | 175.05 | 179 | 174.8 | 5298336 |
| 1775688000 | 176.02 | 7.59 | 4.51 | 176.9 | 180.21 | 174.49 | 6753709 |
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.
