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 | 0.53 | 0.250023587131 | 211.98 | 215.5 | 206.49 | 841056 | 210.17121836 | CS |
| 4 | -1.53 | -0.714819659877 | 214.04 | 215.99 | 201.685 | 905444 | 210.8615234 | CS |
| 12 | -30.49 | -12.5473251029 | 243 | 245.87 | 201.685 | 890930 | 224.0106376 | CS |
| 26 | 8.77 | 4.30450574261 | 203.74 | 250.82 | 199.78 | 700805 | 224.26947928 | CS |
| 52 | 37.81 | 21.6428162564 | 174.7 | 250.82 | 169 | 644256 | 206.34790343 | CS |
| 156 | 65 | 44.0648091655 | 147.51 | 250.82 | 110.555 | 660034 | 163.45584094 | CS |
| 260 | 119.76 | 129.121293801 | 92.75 | 250.82 | 71.05 | 673353 | 146.18197937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 212.75 | 0.11 | 0.05 | 211.64 | 215.5 | 210.79 | 730263 |
| 1740526800 | 212.64 | 2.9 | 1.38 | 210.37 | 213.08 | 209.03 | 766345 |
| 1740440400 | 209.74 | 1.82 | 0.88 | 209.09 | 211.4 | 208.345 | 660931 |
| 1740181200 | 207.92 | -1.76 | -0.84 | 209.51 | 210.72 | 206.49 | 1411497 |
| 1740094800 | 209.68 | -2.63 | -1.24 | 211.98 | 212.439 | 206.57 | 636242 |
| 1740008400 | 212.31 | 0.17 | 0.08 | 210.58 | 213.45 | 210.58 | 497086 |
| 1739922000 | 212.14 | -0.36 | -0.17 | 212.41 | 213.11 | 210.91 | 841976 |
| 1739576400 | 212.5 | 0.35 | 0.16 | 212.44 | 213.9 | 211.495 | 806233 |
| 1739490000 | 212.15 | 7.46 | 3.64 | 208.83 | 212.3 | 206.3 | 1525136 |
| 1739403600 | 204.69 | -3.56 | -1.71 | 205.09 | 205.92 | 201.685 | 952880 |
| 1739317200 | 208.25 | -1.17 | -0.56 | 208.23 | 209.6 | 207.15 | 714692 |
| 1739230800 | 209.42 | -0.8 | -0.38 | 210.01 | 211.4 | 206.95 | 725707 |
| 1738971600 | 210.22 | -2.1 | -0.99 | 213.18 | 213.18 | 209.09 | 662779 |
| 1738885200 | 212.32 | 1.97 | 0.94 | 212.15 | 214.1 | 209.9 | 953509 |
| 1738798800 | 210.35 | -0.29 | -0.14 | 211.1 | 213.03 | 209.58 | 959371 |
| 1738712400 | 210.64 | -0.64 | -0.30 | 212.62 | 212.62 | 209.05 | 962755 |
| 1738626000 | 211.28 | -1.38 | -0.65 | 210.38 | 212.78 | 208.22 | 1072325 |
| 1738366800 | 212.66 | -1.58 | -0.74 | 212.91 | 215.98 | 211.48 | 1232363 |
| 1738280400 | 214.24 | -0.88 | -0.41 | 214.04 | 215.99 | 212.5 | 1091337 |
| 1738194000 | 215.12 | -23.29 | -9.77 | 221.97 | 232.5 | 212.3401 | 2497059 |
| 1738107600 | 238.41 | -1.31 | -0.55 | 237.79 | 239.73 | 236.73 | 942419 |
| 1738021200 | 239.72 | -0.55 | -0.23 | 239.22 | 241.96 | 238.94 | 594085 |
| 1737762000 | 240.27 | 0.47 | 0.20 | 239.33 | 240.82 | 237.24 | 545565 |
| 1737675600 | 239.8 | 0 | 0.00 | 239.8 | 239.8 | 239.8 | 0 |
| 1737589200 | 239.8 | -2.33 | -0.96 | 241.31 | 242.61 | 239.16 | 568750 |
| 1737502800 | 242.13 | 4.26 | 1.79 | 239.68 | 242.68 | 238.63 | 654274 |
| 1737157200 | 237.87 | 2.55 | 1.08 | 236.21 | 238.0722 | 234.76 | 1768138 |
| 1737070800 | 235.32 | 0.12 | 0.05 | 237.94 | 237.94 | 233.835 | 895123 |
| 1736984400 | 235.2 | 2.55 | 1.10 | 235.28 | 238.26 | 233.225 | 656532 |
| 1736898000 | 232.65 | 2.33 | 1.01 | 231.53 | 233.455 | 230.63 | 754738 |
| 1736811600 | 230.32 | 2.27 | 1.00 | 225.56 | 230.46 | 225.56 | 867778 |
| 1736552400 | 228.05 | -0.49 | -0.21 | 226.83 | 230 | 226.04 | 1098034 |
| 1736379600 | 228.54 | 2.56 | 1.13 | 225.47 | 228.58 | 224.7 | 1180493 |
| 1736293200 | 225.98 | -1.1 | -0.48 | 227.57 | 228.38 | 224.76 | 1048732 |
| 1736206800 | 227.08 | 1.2 | 0.53 | 227.39 | 228.98 | 225.8 | 794988 |
| 1735947600 | 225.88 | 0.64 | 0.28 | 224.52 | 226.17 | 224.19 | 550155 |
| 1735861200 | 225.24 | 0.11 | 0.05 | 226.6 | 226.6 | 223.85 | 845920 |
| 1735688400 | 225.13 | 0.17 | 0.08 | 226.01 | 226.58 | 223.9 | 939851 |
| 1735602000 | 224.96 | -2.13 | -0.94 | 226.24 | 226.93 | 222.84 | 761188 |
| 1735342800 | 227.09 | -2.36 | -1.03 | 227.98 | 229.59 | 226.34 | 892062 |
| 1735256400 | 229.45 | 0.63 | 0.28 | 228.4 | 229.85 | 227.25 | 661432 |
| 1735077840 | 228.82 | 1.74 | 0.77 | 227.95 | 229.11 | 226.73 | 513144 |
| 1734997200 | 227.08 | -0.9 | -0.39 | 226.78 | 228.02 | 225.2957 | 630674 |
| 1734738000 | 227.98 | 0.52 | 0.23 | 226.15 | 228.84 | 225.78 | 1955945 |
| 1734651600 | 227.46 | -1.76 | -0.77 | 229.21 | 232.95 | 226.98 | 905942 |
| 1734565200 | 229.22 | -3.33 | -1.43 | 237.02 | 238.2016 | 229.11 | 1002760 |
| 1734478800 | 232.55 | -4.54 | -1.91 | 236.23 | 236.92 | 231.93 | 568564 |
| 1734392400 | 237.09 | -1.01 | -0.42 | 238.92 | 239.33 | 236.53 | 963283 |
| 1734133200 | 238.1 | -0.99 | -0.41 | 238.52 | 240.73 | 236.671 | 851532 |
| 1734046800 | 239.09 | 0.45 | 0.19 | 238.17 | 240.435 | 238.06 | 433578 |
| 1733960400 | 238.64 | 0.41 | 0.17 | 239.59 | 239.77 | 237.22 | 729217 |
| 1733874000 | 238.23 | -1.4 | -0.58 | 238.8 | 240.02 | 236.12 | 492091 |
| 1733787600 | 239.63 | -3.23 | -1.33 | 243.94 | 245.24 | 237.855 | 661917 |
| 1733528400 | 242.86 | -1.48 | -0.61 | 245.38 | 245.87 | 241.875 | 894513 |
| 1733442000 | 244.34 | 0.35 | 0.14 | 243 | 244.98 | 241.41 | 786290 |
| 1733355600 | 243.99 | -0.06 | -0.02 | 243.27 | 244.945 | 242.2 | 462668 |
| 1733269200 | 244.05 | -0.75 | -0.31 | 245.48 | 245.7 | 242.475 | 495982 |
| 1733182800 | 244.8 | -4.05 | -1.63 | 248.61 | 248.73 | 243.73 | 653452 |
| 1732917840 | 248.85 | 1.82 | 0.74 | 247.31 | 249.88 | 245.57 | 332444 |
| 1732750800 | 247.03 | -1 | -0.40 | 249.11 | 249.86 | 245.91 | 350173 |
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
