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 | 5.055 | 2.72066738428 | 185.8 | 191.79 | 184.35 | 4748844 | 187.42506487 | CS |
| 4 | 17.845 | 10.3144326918 | 173.01 | 194.17 | 172.55 | 5520083 | 183.91381671 | CS |
| 12 | -8.645 | -4.33333333333 | 199.5 | 205.36 | 170.78 | 5562676 | 181.47912178 | CS |
| 26 | 7.355 | 4.00817438692 | 183.5 | 214.5 | 170.78 | 5822260 | 191.21165372 | CS |
| 52 | 45.205 | 31.0367318915 | 145.65 | 214.5 | 142.655 | 5122303 | 179.28530251 | CS |
| 156 | 93.365 | 95.7687967997 | 97.49 | 214.5 | 68.555 | 6262993 | 123.05621599 | CS |
| 260 | 105.435 | 123.431280731 | 85.42 | 214.5 | 68.555 | 5737625 | 112.56957529 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 189.73 | 2.4 | 1.28 | 188.365 | 190.1 | 186.83 | 4055220 |
| 1782772800 | 187.33 | -0.66 | -0.35 | 187.61 | 189.88 | 187.16 | 3596721 |
| 1782513600 | 187.99 | 1.4 | 0.75 | 187.28 | 190.49 | 186.88 | 8038069 |
| 1782427200 | 186.59 | 1.53 | 0.83 | 185 | 189.66 | 184.35 | 3596498 |
| 1782340800 | 185.06 | -1.33 | -0.71 | 185.8 | 187.44 | 184.65 | 4457711 |
| 1782254400 | 186.39 | 4.56 | 2.51 | 182.86 | 186.715 | 181.83 | 3910090 |
| 1782168000 | 181.83 | -3.77 | -2.03 | 184.12 | 185.71 | 180.97 | 6354805 |
| 1781822400 | 185.6 | -6.98 | -3.62 | 193.98 | 194.17 | 184.4201 | 8868228 |
| 1781736000 | 192.58 | 5.81 | 3.11 | 188.99 | 193.455 | 186.38 | 7530386 |
| 1781649600 | 186.77 | 3.13 | 1.70 | 184.25 | 186.85 | 182.251 | 5105760 |
| 1781563200 | 183.64 | 0.11 | 0.06 | 183.33 | 186.455 | 182.88 | 6062378 |
| 1781304000 | 183.53 | -0.68 | -0.37 | 184.69 | 184.865 | 181.87 | 3351558 |
| 1781217600 | 184.21 | 6.8 | 3.83 | 178.02 | 184.4 | 178.02 | 6487639 |
| 1781131200 | 177.41 | -4.15 | -2.29 | 182.8 | 183 | 176.93 | 6036369 |
| 1781044800 | 181.56 | 2.9 | 1.62 | 178.96 | 182.78 | 178.54 | 6226678 |
| 1780958400 | 178.66 | -2.33 | -1.29 | 180.49 | 182.3 | 177.9 | 5911722 |
| 1780699200 | 180.99 | 1.58 | 0.88 | 179.17 | 182.53 | 178.01 | 6273125 |
| 1780612800 | 179.41 | 6.86 | 3.98 | 176.55 | 180.42 | 176.194 | 4696699 |
| 1780526400 | 172.55 | -1.71 | -0.98 | 173.01 | 176.42 | 172.55 | 4321917 |
| 1780440000 | 174.26 | -0.15 | -0.09 | 173.89 | 175.75 | 172.99 | 4377293 |
| 1780353600 | 174.41 | -5.25 | -2.92 | 178.56 | 178.6899 | 174.13 | 5479899 |
| 1780094400 | 179.66 | 0.7 | 0.39 | 178.87 | 180.1 | 176.04 | 8742460 |
| 1780008000 | 178.96 | 2.37 | 1.34 | 176.8 | 181.55 | 176.74 | 5840022 |
| 1779921600 | 176.59 | -2.38 | -1.33 | 178.49 | 178.7979 | 175.7057 | 5148839 |
| 1779835200 | 178.97 | 1.96 | 1.11 | 177.9 | 179.21 | 176.07 | 5533555 |
| 1779489600 | 177.01 | 1.03 | 0.59 | 176.95 | 177.6 | 175.26 | 4319946 |
| 1779403200 | 175.98 | 1.13 | 0.65 | 174.73 | 177.18 | 173.29 | 3597954 |
| 1779316800 | 174.85 | 0.36 | 0.21 | 175.47 | 176.16 | 173 | 6630334 |
| 1779230400 | 174.49 | -1.46 | -0.83 | 176.29 | 177 | 174.375 | 5579588 |
| 1779144000 | 175.95 | 4.77 | 2.79 | 172 | 176.09 | 171 | 5625343 |
| 1778884800 | 171.18 | -4.5 | -2.56 | 175.52 | 175.98 | 170.78 | 7676142 |
| 1778798400 | 175.68 | -2.43 | -1.36 | 178.11 | 178.9 | 175.3 | 6423546 |
| 1778712000 | 178.11 | -0.78 | -0.44 | 177.77 | 179.44 | 175.2974 | 6141679 |
| 1778625600 | 178.89 | 0.28 | 0.16 | 178.6 | 179.9236 | 176.6234 | 5605514 |
| 1778539200 | 178.61 | 2.52 | 1.43 | 175.16 | 179.93 | 174.6 | 6526603 |
| 1778280000 | 176.09 | -0.69 | -0.39 | 176.22 | 177.09 | 174.6 | 6279258 |
| 1778193600 | 176.78 | 0.04 | 0.02 | 176.48 | 177.39 | 173.68 | 5661100 |
| 1778107200 | 176.74 | 3.87 | 2.24 | 175.18 | 178.09 | 173.57 | 6101475 |
| 1778020800 | 172.87 | -0.03 | -0.02 | 173.58 | 174.15 | 171.195 | 4722549 |
| 1777934400 | 172.9 | -1.09 | -0.63 | 174 | 175.8699 | 172.89 | 5073967 |
| 1777675200 | 173.99 | -2.08 | -1.18 | 176.23 | 176.99 | 173.255 | 4488543 |
| 1777588800 | 176.07 | 3.28 | 1.90 | 173.28 | 176.65 | 173.28 | 6225699 |
| 1777502400 | 172.79 | -2.89 | -1.65 | 175.56 | 176.27 | 171.78 | 5278240 |
| 1777416000 | 175.68 | 2.3 | 1.33 | 174.61 | 175.79 | 172.34 | 6116294 |
| 1777329600 | 173.38 | -0.88 | -0.50 | 172.3 | 176.99 | 172.3 | 6512449 |
| 1777070400 | 174.26 | -5.04 | -2.81 | 177.78 | 177.78 | 171.6301 | 10502279 |
| 1776984000 | 179.3 | -1.61 | -0.89 | 181.25 | 182.64 | 177.5 | 6283801 |
| 1776897600 | 180.91 | -6.26 | -3.34 | 187.745 | 188.74 | 179.84 | 8516052 |
| 1776811200 | 187.17 | -8.62 | -4.40 | 196.835 | 196.835 | 186.54 | 7484374 |
| 1776724800 | 195.79 | -0.63 | -0.32 | 197.8 | 198.39 | 194.8 | 4955634 |
| 1776465600 | 196.42 | 0.57 | 0.29 | 195.58 | 199.94 | 195.2 | 4778737 |
| 1776379200 | 195.85 | -2.54 | -1.28 | 198.41 | 199.94 | 193.91 | 3990477 |
| 1776292800 | 198.39 | -4.42 | -2.18 | 202.99 | 203 | 197.69 | 4426675 |
| 1776206400 | 202.81 | 1.4 | 0.70 | 201.25 | 204.32 | 200.911 | 3305757 |
| 1776120000 | 201.41 | -0.15 | -0.07 | 201.8 | 202.99 | 200.13 | 3432020 |
| 1775860800 | 201.56 | -1.63 | -0.80 | 202.82 | 202.82 | 197.79 | 3152261 |
| 1775774400 | 203.19 | -0.29 | -0.14 | 203.22 | 205.36 | 202.6062 | 2792088 |
| 1775688000 | 203.48 | 5.56 | 2.81 | 199.5 | 203.8 | 198.42 | 4425191 |
| 1775601600 | 197.92 | -0.49 | -0.25 | 197.935 | 198.15 | 195.51 | 3007685 |
| 1775515200 | 198.41 | 2.2 | 1.12 | 196.47 | 198.63 | 195 | 2318394 |
| 1775169600 | 196.21 | 1.49 | 0.77 | 195.08 | 197.44 | 193.63 | 3134809 |
| 1775083200 | 194.72 | 1.82 | 0.94 | 194.47 | 196.64 | 193.55 | 4129432 |
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.
