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 | 52.5 | 24.4755244755 | 214.5 | 274.6299 | 213.3 | 5530953 | 257.24400273 | CS |
| 4 | 15.005 | 5.95448322387 | 251.995 | 274.6299 | 185.75 | 5298984 | 220.58297396 | CS |
| 12 | 54.5 | 25.6470588235 | 212.5 | 274.6299 | 164.05 | 4478547 | 211.39865179 | CS |
| 26 | 62.91 | 30.8246361899 | 204.09 | 274.6299 | 158.83 | 4243594 | 198.47347708 | CS |
| 52 | 94.61 | 54.8813736296 | 172.39 | 274.6299 | 158.83 | 3557054 | 200.71192908 | CS |
| 156 | 199.83 | 297.49888343 | 67.17 | 274.6299 | 53.8814 | 3488182 | 129.03471141 | CS |
| 260 | 184.19 | 222.424827919 | 82.81 | 274.6299 | 37.37 | 4078818 | 106.02042039 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780612800 | 268.64 | 3.31 | 1.25 | 258.25 | 276.815 | 253.94 | 4415477 |
| 1780526400 | 265.33 | -7.33 | -2.69 | 271.52999 | 271.52999 | 260.74 | 3919415 |
| 1780440000 | 272.66 | 1.84 | 0.68 | 262.774 | 274.6299 | 262.5331 | 4917424 |
| 1780353600 | 270.82 | 29 | 11.99 | 243.21 | 271.2 | 242.37 | 8467852 |
| 1780094400 | 241.82 | 13.71 | 6.01 | 233 | 243.67 | 228.54 | 5768061 |
| 1780008000 | 228.11 | 18.89 | 9.03 | 214.5 | 228.27 | 213.3 | 4582011 |
| 1779921600 | 209.22 | -8.32 | -3.82 | 213 | 215.35 | 208 | 3075625 |
| 1779835200 | 217.54 | 1.37 | 0.63 | 216.25 | 221.11 | 208.24 | 3462848 |
| 1779489600 | 216.17 | 3.52 | 1.66 | 213.2 | 216.79 | 211.07 | 2111000 |
| 1779403200 | 212.65 | 2.52 | 1.20 | 210.48 | 213.745 | 206.6 | 2792779 |
| 1779316800 | 210.13 | 3.4 | 1.64 | 204.22 | 210.98 | 202.42 | 2995047 |
| 1779230400 | 206.73 | 4.98 | 2.47 | 203.25 | 208.67 | 200.42 | 3615401 |
| 1779144000 | 201.75 | 4.19 | 2.12 | 194.42 | 203.505 | 192.8 | 3397336 |
| 1778884800 | 197.56 | -2.25 | -1.13 | 197.34 | 201.17 | 194 | 3394882 |
| 1778798400 | 199.81 | 7.19 | 3.73 | 193.34 | 201.99 | 190.5 | 4094689 |
| 1778712000 | 192.62 | 5.83 | 3.12 | 186.8 | 194.66 | 185.75 | 4260061 |
| 1778625600 | 186.79 | -6.73 | -3.48 | 194.5 | 194.5 | 186.58 | 5584729 |
| 1778539200 | 193.52 | -2.61 | -1.33 | 196 | 204.2699 | 192.5012 | 6511631 |
| 1778280000 | 196.13 | -60.66 | -23.62 | 217.22 | 219 | 192.27 | 18929247 |
| 1778193600 | 256.79 | 8.2 | 3.30 | 251.995 | 258.88 | 248.62 | 8800660 |
| 1778107200 | 248.59 | 4.16 | 1.70 | 243.1 | 250.97 | 234.76 | 4744992 |
| 1778020800 | 244.43 | 20.26 | 9.04 | 230.91 | 248.92 | 229.09 | 7174024 |
| 1777934400 | 224.17 | 6.67 | 3.07 | 219.23 | 224.23 | 217.48 | 2908725 |
| 1777675200 | 217.5 | 12.53 | 6.11 | 210.6 | 218.28 | 209 | 2993138 |
| 1777588800 | 204.97 | -7 | -3.30 | 211.97 | 211.97 | 199.67 | 3060876 |
| 1777502400 | 211.97 | 3.47 | 1.66 | 208.17 | 214.82 | 204 | 2342243 |
| 1777416000 | 208.5 | -3.86 | -1.82 | 211.79 | 216.5 | 207.93 | 3291208 |
| 1777329600 | 212.36 | 5.29 | 2.55 | 206 | 214.9799 | 204.42 | 3625197 |
| 1777070400 | 207.07 | 2.07 | 1.01 | 205.5 | 208.955 | 201.45 | 2075871 |
| 1776984000 | 205 | -2.56 | -1.23 | 201.61 | 207.48 | 198.5 | 2425416 |
| 1776897600 | 207.56 | -0.11 | -0.05 | 209.34 | 211.95 | 206.01 | 2054474 |
| 1776811200 | 207.67 | 2.86 | 1.40 | 206.34 | 211.39 | 204.82 | 2628572 |
| 1776724800 | 204.81 | 3.82 | 1.90 | 198.29 | 205.255 | 195.2 | 2607749 |
| 1776465600 | 200.99 | 3.61 | 1.83 | 199.63 | 201.05 | 193.5 | 3629814 |
| 1776379200 | 197.38 | 7.25 | 3.81 | 194.24 | 203.76 | 191.50234 | 5329887 |
| 1776292800 | 190.13 | 11.48 | 6.43 | 184.75 | 190.88 | 182 | 5281365 |
| 1776206400 | 178.65 | -5.37 | -2.92 | 186.31 | 188.73 | 177.33 | 4873758 |
| 1776120000 | 184.02 | 17.03 | 10.20 | 170.27 | 184.32 | 168.01 | 6593915 |
| 1775860800 | 166.99 | -26.06 | -13.50 | 193.65 | 193.7 | 164.05 | 13744997 |
| 1775774400 | 193.05 | -18.2 | -8.62 | 210.37 | 211.485 | 177.74 | 11427116 |
| 1775688000 | 211.25 | -5.04 | -2.33 | 224.6 | 224.6 | 209.2 | 4014058 |
| 1775601600 | 216.29 | 4.51 | 2.13 | 211.35 | 216.33 | 208.13 | 3713265 |
| 1775515200 | 211.78 | 0.09 | 0.04 | 211.76 | 214.94 | 207.46 | 1986670 |
| 1775169600 | 211.69 | 6.26 | 3.05 | 201.5 | 212.16 | 200.1 | 1834005 |
| 1775083200 | 205.43 | -0.91 | -0.44 | 210.67 | 210.86 | 203.24 | 2259387 |
| 1774996800 | 206.34 | 11.71 | 6.02 | 197.56 | 206.78 | 194.66 | 4099464 |
| 1774910400 | 194.63 | -8.39 | -4.13 | 204.5 | 209.5099 | 191.29 | 3957617 |
| 1774651200 | 203.02 | -7.11 | -3.38 | 204.2 | 207.79 | 200.02 | 3751733 |
| 1774564800 | 210.13 | -7.87 | -3.61 | 216 | 219.9799 | 206.8 | 4061989 |
| 1774478400 | 218 | 4.85 | 2.28 | 219.56 | 225.97 | 214.8176 | 3235909 |
| 1774392000 | 213.15 | -7.5 | -3.40 | 220.17 | 221.4899 | 212.94 | 3289932 |
| 1774305600 | 220.65 | 5.23 | 2.43 | 215 | 225.98 | 214.96 | 3906416 |
| 1774046400 | 215.42 | -5.94 | -2.68 | 222 | 225.14 | 214.64 | 3922079 |
| 1773960000 | 221.36 | -4.12 | -1.83 | 221.51 | 227.56 | 219.625 | 3841180 |
| 1773873600 | 225.48 | 13.96 | 6.60 | 210.94 | 229.15 | 210.25 | 5977478 |
| 1773787200 | 211.52 | 4.19 | 2.02 | 206.42 | 214.8 | 206 | 2954544 |
| 1773700800 | 207.33 | -5.12 | -2.41 | 211.9 | 213.03 | 207.28 | 3311875 |
| 1773441600 | 212.45 | 0.34 | 0.16 | 213.29 | 217.73 | 208.16 | 2541142 |
| 1773355200 | 212.11 | -0.89 | -0.42 | 212.5 | 217.26 | 210.025 | 3602969 |
| 1773268800 | 213 | 5.51 | 2.66 | 208.265 | 215.38 | 207.28 | 3419412 |
| 1773182400 | 207.49 | 6.01 | 2.98 | 203.4 | 209.91 | 198.01 | 4182456 |
| 1773096000 | 201.48 | 6.29 | 3.22 | 192 | 203.875 | 191.91 | 4169568 |
| 1772840400 | 195.19 | 2.88 | 1.50 | 190 | 196.39 | 187.9993 | 2859392 |
| 1772754000 | 192.31 | 6.42 | 3.45 | 186.11 | 193.56 | 184.64 | 3824992 |
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.
