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 | -3.43 | -1.61884085331 | 211.88 | 222.43 | 205 | 2172559 | 214.42783996 | CS |
| 4 | 13.48 | 6.91388418731 | 194.97 | 222.43 | 184.65 | 1741694 | 200.05876201 | CS |
| 12 | -17.64 | -7.80220266266 | 226.09 | 230.03 | 180.265 | 1559265 | 202.82664361 | CS |
| 26 | -42.93 | -17.0777309253 | 251.38 | 277.67 | 180.265 | 1310947 | 222.57281565 | CS |
| 52 | -47.7 | -18.6219012297 | 256.15 | 293.81 | 180.265 | 1163053 | 240.83391886 | CS |
| 156 | -8.17 | -3.77158157142 | 216.62 | 293.81 | 132.24 | 1111862 | 215.00846004 | CS |
| 260 | -39.62 | -15.9712984238 | 248.07 | 301.34 | 132.24 | 890309 | 219.30636748 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 208.45 | 2.61 | 1.27 | 206.39 | 209.33 | 205 | 1479316 |
| 1783550400 | 205.84 | -13.91 | -6.33 | 212.53 | 214.495 | 205.21 | 1761990 |
| 1783464000 | 219.75 | 1.35 | 0.62 | 219.34 | 219.98 | 216.52 | 1726504 |
| 1783377600 | 218.4 | 8.77 | 4.18 | 211.88 | 222.43 | 211.88 | 3722426 |
| 1783032000 | 209.63 | 8.53 | 4.24 | 204 | 209.68 | 203.145 | 1144455 |
| 1782945600 | 201.1 | 6.22 | 3.19 | 196.99 | 203.22 | 196.99 | 1112255 |
| 1782859200 | 194.88 | -3.55 | -1.79 | 197.48 | 198.682 | 192.805 | 1504338 |
| 1782772800 | 198.43 | -1.86 | -0.93 | 201 | 202.08 | 197.65 | 1395040 |
| 1782513600 | 200.29 | 1.69 | 0.85 | 199.54 | 201.89 | 198.21 | 2091471 |
| 1782427200 | 198.6 | 2.1 | 1.07 | 199.24 | 202.68 | 198.24 | 1825302 |
| 1782340800 | 196.5 | 5.24 | 2.74 | 192.91 | 197.5999 | 192.355 | 1665349 |
| 1782254400 | 191.26 | 2.81 | 1.49 | 190 | 193.85 | 190 | 1258195 |
| 1782168000 | 188.45 | -0.18 | -0.10 | 188.52 | 190.73 | 187.245 | 1204530 |
| 1781822400 | 188.63 | 2.34 | 1.26 | 188.92 | 190.36 | 187.01 | 3885214 |
| 1781736000 | 186.29 | -7.65 | -3.94 | 190.15 | 192 | 184.65 | 1872928 |
| 1781649600 | 193.94 | 1.2 | 0.62 | 191.34 | 195.2 | 191.34 | 1092235 |
| 1781563200 | 192.74 | -2.04 | -1.05 | 195.77 | 197.41 | 191.65 | 1523657 |
| 1781304000 | 194.78 | 2.39 | 1.24 | 194.97 | 197.1 | 192.52 | 1085884 |
| 1781217600 | 192.39 | -1.18 | -0.61 | 193.75 | 197.25 | 191.72 | 1071208 |
| 1781131200 | 193.57 | -3.37 | -1.71 | 196.79 | 197.1499 | 193.53 | 1039406 |
| 1781044800 | 196.94 | 3.8 | 1.97 | 194.44 | 197.34 | 193.75 | 1023033 |
| 1780958400 | 193.14 | -2.9 | -1.48 | 194 | 195.03 | 192.19 | 1034298 |
| 1780699200 | 196.04 | 1.72 | 0.89 | 196.28 | 199.99 | 194.73 | 1536139 |
| 1780612800 | 194.32 | 7.86 | 4.22 | 191.44 | 194.46 | 189.39 | 1573307 |
| 1780526400 | 186.46 | 3.64 | 1.99 | 185 | 190.8 | 184.065 | 1682655 |
| 1780440000 | 182.82 | -3.62 | -1.94 | 184.22 | 184.84 | 180.265 | 1734784 |
| 1780353600 | 186.44 | -4.13 | -2.17 | 188.36 | 190.125 | 184.59 | 2439588 |
| 1780094400 | 190.57 | -12.85 | -6.32 | 203.75 | 205.09 | 190.38 | 3520989 |
| 1780008000 | 203.42 | -2.68 | -1.30 | 205.59 | 206.98 | 203.05 | 1595945 |
| 1779921600 | 206.1 | -1.88 | -0.90 | 209.07 | 211.56 | 206.065 | 1305936 |
| 1779835200 | 207.98 | -0.07 | -0.03 | 207.63 | 210 | 206.22 | 1695463 |
| 1779489600 | 208.05 | -0.93 | -0.45 | 208.98 | 211.06 | 207.251 | 1095986 |
| 1779403200 | 208.98 | -0.88 | -0.42 | 210.25 | 210.25 | 205.645 | 1115932 |
| 1779316800 | 209.86 | 2.08 | 1.00 | 208.99 | 211.74 | 207.28 | 1787132 |
| 1779230400 | 207.78 | 3.63 | 1.78 | 203 | 208.915 | 202.4 | 1411087 |
| 1779144000 | 204.15 | 2.27 | 1.12 | 202.12 | 205.49 | 200.25 | 1033889 |
| 1778884800 | 201.88 | -0.58 | -0.29 | 204.01 | 206 | 201.47 | 1405263 |
| 1778798400 | 202.46 | 0.09 | 0.04 | 203.06 | 204.8 | 202.09 | 931391 |
| 1778712000 | 202.37 | -1.42 | -0.70 | 202.02 | 203.24 | 200.77 | 989548 |
| 1778625600 | 203.79 | 5.03 | 2.53 | 200 | 205.15 | 200 | 1369248 |
| 1778539200 | 198.76 | -8 | -3.87 | 205.16 | 206.68 | 198.61 | 1806005 |
| 1778280000 | 206.76 | -0.13 | -0.06 | 206.79 | 207.98 | 203.92 | 993949 |
| 1778193600 | 206.89 | -2.75 | -1.31 | 209.26 | 211.23 | 206.37 | 1326731 |
| 1778107200 | 209.64 | 1.76 | 0.85 | 207.12 | 213.53 | 207.12 | 1455669 |
| 1778020800 | 207.88 | -1.55 | -0.74 | 211 | 211 | 205.94 | 1865272 |
| 1777934400 | 209.43 | 4.41 | 2.15 | 205 | 209.62 | 204.42 | 2484133 |
| 1777675200 | 205.02 | -8.79 | -4.11 | 206 | 206.835 | 198.64 | 3154603 |
| 1777588800 | 213.81 | 1.88 | 0.89 | 212.47 | 215.135 | 210.6 | 1894134 |
| 1777502400 | 211.93 | -5.21 | -2.40 | 215.85 | 216.59 | 211.93 | 1301896 |
| 1777416000 | 217.14 | -4.88 | -2.20 | 221.84 | 222.4 | 215.3 | 1547202 |
| 1777329600 | 222.02 | 2.17 | 0.99 | 219.13 | 223.92 | 218.86 | 1312816 |
| 1777070400 | 219.85 | 0.34 | 0.15 | 218.17 | 220.225 | 217 | 797399 |
| 1776984000 | 219.51 | -2.53 | -1.14 | 221.38 | 221.4725 | 216.68 | 987068 |
| 1776897600 | 222.04 | 0.82 | 0.37 | 222 | 225.18 | 220.21 | 834214 |
| 1776811200 | 221.22 | -4.92 | -2.18 | 225.51 | 227.31 | 220 | 1128001 |
| 1776724800 | 226.14 | -1.98 | -0.87 | 227.66 | 229.3 | 224.3 | 1072721 |
| 1776465600 | 228.12 | 3.4 | 1.51 | 226.09 | 230.03 | 225.47 | 1173554 |
| 1776379200 | 224.72 | -4.08 | -1.78 | 227.68 | 230.08 | 223.79 | 1093749 |
| 1776292800 | 228.8 | -1.89 | -0.82 | 231.34 | 231.99 | 226.46 | 1276716 |
| 1776206400 | 230.69 | 0.43 | 0.19 | 230.74 | 232.3158 | 228.39 | 646555 |
| 1776120000 | 230.26 | 1.39 | 0.61 | 228.15 | 230.34 | 226.92 | 711550 |
| 1775860800 | 228.87 | 0.89 | 0.39 | 229.38 | 230.03 | 227.08 | 844158 |
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.
