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 | 6.38 | 3.62232441946 | 176.13 | 186 | 175.84 | 6207688 | 180.37863145 | CS |
| 4 | 4.62 | 2.59711057395 | 177.89 | 186.22 | 172.29 | 5476717 | 179.70909182 | CS |
| 12 | 22.51 | 14.06875 | 160 | 193.05 | 153.18 | 5011618 | 175.29657787 | CS |
| 26 | 22.25 | 13.8836890054 | 160.26 | 193.05 | 151.63 | 5176132 | 173.92528349 | CS |
| 52 | 6.16 | 3.49305358662 | 176.35 | 193.05 | 142.11 | 5690846 | 166.44589502 | CS |
| 156 | 84.51 | 86.2346938776 | 98 | 193.05 | 87.23 | 5368870 | 135.94737762 | CS |
| 260 | 82.51 | 82.51 | 100 | 193.05 | 82.85 | 5169406 | 121.44496538 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 182.27 | 4.58 | 2.58 | 181.03 | 183.83 | 179.515 | 4929892 |
| 1782945600 | 177.69 | -3.22 | -1.78 | 180.82 | 181.54 | 176.5 | 5904228 |
| 1782859200 | 180.91 | -1.96 | -1.07 | 181.725 | 186 | 179 | 9088946 |
| 1782772800 | 182.87 | 2.1 | 1.16 | 180.28 | 183.3 | 179.65 | 5041140 |
| 1782513600 | 180.77 | 1.84 | 1.03 | 179.93 | 182.62 | 179.25 | 7840378 |
| 1782427200 | 178.93 | 0.15 | 0.08 | 176.13 | 180.755 | 175.84 | 3163746 |
| 1782340800 | 178.78 | 0.09 | 0.05 | 178.89 | 180.07 | 176.56 | 4725358 |
| 1782254400 | 178.69 | 5.52 | 3.19 | 177.83 | 179.38 | 175.61 | 3445215 |
| 1782168000 | 173.17 | -5.23 | -2.93 | 178.05 | 178.89 | 172.29 | 4493498 |
| 1781822400 | 178.4 | -1.04 | -0.58 | 179.58 | 180.465 | 177.04 | 11733149 |
| 1781736000 | 179.44 | -4.62 | -2.51 | 182.47 | 182.86 | 178.49 | 7425873 |
| 1781649600 | 184.06 | 2.25 | 1.24 | 182.31 | 186.22 | 181.315 | 6034246 |
| 1781563200 | 181.81 | -2.49 | -1.35 | 182.11 | 183.93 | 180.64 | 6068050 |
| 1781304000 | 184.3 | 3.53 | 1.95 | 181 | 185.12 | 180.42 | 3327169 |
| 1781217600 | 180.77 | -2.18 | -1.19 | 184.57 | 184.91 | 180.23 | 5528650 |
| 1781131200 | 182.95 | 4.46 | 2.50 | 180.94 | 183.11 | 179.234 | 4444467 |
| 1781044800 | 178.49 | 2.43 | 1.38 | 175.04 | 179.1647 | 172.4 | 4245175 |
| 1780958400 | 176.06 | -2.23 | -1.25 | 178.41 | 180 | 174.46 | 3541639 |
| 1780699200 | 178.29 | 3.3 | 1.89 | 176.86 | 180.36 | 175.0657 | 4605307 |
| 1780612800 | 174.99 | -0.95 | -0.54 | 177.89 | 179.3 | 174.73 | 3401394 |
| 1780526400 | 175.94 | 2.28 | 1.31 | 173.9 | 178.92 | 173.5 | 3262820 |
| 1780440000 | 173.66 | 1 | 0.58 | 170.54 | 175.23 | 170 | 4134217 |
| 1780353600 | 172.66 | -4.72 | -2.66 | 175.06 | 176.12 | 172.18 | 3787628 |
| 1780094400 | 177.38 | -1.19 | -0.67 | 176.65 | 178.089 | 174.89 | 5900886 |
| 1780008000 | 178.57 | -3.47 | -1.91 | 182.02 | 183.69 | 178.21 | 3795415 |
| 1779921600 | 182.04 | 0.51 | 0.28 | 182.5 | 183.225 | 180.28 | 4735738 |
| 1779835200 | 181.53 | -7.46 | -3.95 | 189.4 | 190 | 181.12 | 4942719 |
| 1779489600 | 188.99 | 0.53 | 0.28 | 187.6 | 190.49 | 187.3466 | 2386742 |
| 1779403200 | 188.46 | -0.17 | -0.09 | 188.19 | 189.7 | 187.22 | 3645189 |
| 1779316800 | 188.63 | -2.94 | -1.53 | 189.36 | 189.9112 | 185.64 | 6328415 |
| 1779230400 | 191.57 | 0.07 | 0.04 | 191 | 193.05 | 188.5376 | 5744423 |
| 1779144000 | 191.5 | 1.89 | 1.00 | 189.25 | 191.98 | 186.97 | 3772334 |
| 1778884800 | 189.61 | -2.25 | -1.17 | 192.505 | 192.95 | 189.42 | 5382615 |
| 1778798400 | 191.86 | 3.95 | 2.10 | 188.225 | 192.92 | 187.625 | 5356447 |
| 1778712000 | 187.91 | 0.98 | 0.52 | 187.49 | 189.64 | 185.39 | 4888324 |
| 1778625600 | 186.93 | 4.82 | 2.65 | 182.925 | 190.91 | 180 | 7860434 |
| 1778539200 | 182.11 | 11.12 | 6.50 | 173.04 | 182.28 | 172.96 | 7018939 |
| 1778280000 | 170.99 | -0.12 | -0.07 | 171.83 | 172.245 | 170.31 | 4632997 |
| 1778193600 | 171.11 | 0.58 | 0.34 | 169.91 | 171.74 | 168.943 | 4317091 |
| 1778107200 | 170.53 | 1.07 | 0.63 | 169.44 | 171.24 | 168.61 | 4554616 |
| 1778020800 | 169.46 | 0.27 | 0.16 | 168.59 | 169.64 | 166 | 4306242 |
| 1777934400 | 169.19 | 2.81 | 1.69 | 165.75 | 171.75 | 165.75 | 4463648 |
| 1777675200 | 166.38 | 1.31 | 0.79 | 165.97999 | 167.62 | 165.51 | 4218341 |
| 1777588800 | 165.07 | 2.36 | 1.45 | 163.43 | 166.82 | 162.51 | 4822964 |
| 1777502400 | 162.71 | -3.18 | -1.92 | 164.11 | 164.79 | 161.935 | 3779061 |
| 1777416000 | 165.88999 | 4.99 | 3.10 | 163.28 | 166.26499 | 162.5001 | 4066417 |
| 1777329600 | 160.9 | -3.3 | -2.01 | 163.05 | 164.915 | 160.66999 | 4618014 |
| 1777070400 | 164.19999 | -4.99 | -2.95 | 168 | 168.165 | 162.91999 | 5096333 |
| 1776984000 | 169.19 | 5.24 | 3.20 | 164.1 | 170.88 | 163.69999 | 6396075 |
| 1776897600 | 163.94999 | 10.7 | 6.98 | 156.59 | 164.69999 | 156 | 7748609 |
| 1776811200 | 153.25 | -4.3 | -2.73 | 157.13999 | 157.66999 | 153.18 | 5146148 |
| 1776724800 | 157.55 | -0.24 | -0.15 | 159.09 | 160.07 | 157.1 | 4325997 |
| 1776465600 | 157.79 | 1.55 | 0.99 | 155.12 | 158.02 | 154.9 | 5647079 |
| 1776379200 | 156.24 | -0.95 | -0.60 | 156.81 | 158.425 | 155.2601 | 3499264 |
| 1776292800 | 157.19 | -2.28 | -1.43 | 159.8 | 159.8 | 157.11 | 3929351 |
| 1776206400 | 159.47 | -3.28 | -2.02 | 161.72 | 161.83 | 157.87 | 4326186 |
| 1776120000 | 162.75 | 2.3 | 1.43 | 160.47 | 163.66 | 160.03 | 6030208 |
| 1775860800 | 160.44999 | -0.8 | -0.50 | 161.82 | 161.82 | 158.18 | 4414117 |
| 1775774400 | 161.25 | 0.31 | 0.19 | 160 | 162.31 | 159.1708 | 3334158 |
| 1775688000 | 160.94 | 3.45 | 2.19 | 156.77 | 161.19 | 155.41999 | 5262643 |
| 1775601600 | 157.49 | -2.85 | -1.78 | 160.38 | 161.13999 | 157.29 | 3435539 |
| 1775515200 | 160.34 | 2.24 | 1.42 | 158.1 | 160.37 | 157.53 | 2803750 |
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.
