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 | 20.35 | 12.5974990714 | 161.54 | 182.11 | 161.54 | 260317 | 172.87203641 | CS |
| 4 | 6.89 | 3.93714285714 | 175 | 190.59 | 158.68 | 282625 | 175.44458414 | CS |
| 12 | -48.52 | -21.0581137971 | 230.41 | 264.46 | 158.68 | 259124 | 205.81900559 | CS |
| 26 | -17.89 | -8.95485033537 | 199.78 | 264.46 | 158.68 | 211068 | 211.91095807 | CS |
| 52 | -31.37 | -14.7097439745 | 213.26 | 264.46 | 158.68 | 221764 | 210.74987176 | CS |
| 156 | -149.4 | -45.0964411845 | 331.29 | 395.52 | 158.68 | 173993 | 257.28903672 | CS |
| 260 | -847.64 | -82.3327149282 | 1029.53 | 1059.035 | 158.68 | 186274 | 354.96606785 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217600 | 179.62 | 2.77 | 1.57 | 177.31 | 180.775 | 177.31 | 205978 |
| 1781131200 | 176.85 | 1.86 | 1.06 | 175.7 | 179.57 | 174.15 | 209771 |
| 1781044800 | 174.99 | 4.91 | 2.89 | 170.74 | 177.9999 | 169.215 | 275846 |
| 1780958400 | 170.08 | 5.36 | 3.25 | 164.535 | 174.61 | 163.3 | 403741 |
| 1780699200 | 164.72 | 3.64 | 2.26 | 161.54 | 165.5 | 161.54 | 206251 |
| 1780612800 | 161.08 | -2.68 | -1.64 | 165.97999 | 167.83 | 158.68 | 239549 |
| 1780526400 | 163.76 | 1.32 | 0.81 | 162.15 | 164.87 | 162.02 | 206203 |
| 1780440000 | 162.44 | -4.92 | -2.94 | 167.51 | 168.45 | 162.31 | 303811 |
| 1780353600 | 167.36 | -9.92 | -5.60 | 176.26 | 179.63 | 167.01 | 365809 |
| 1780094400 | 177.28 | -3.17 | -1.76 | 179 | 182.37 | 176.42 | 280125 |
| 1780008000 | 180.45 | -3 | -1.64 | 181.37 | 186 | 179.51 | 221627 |
| 1779921600 | 183.45 | 1.82 | 1.00 | 184.22 | 187.985 | 182.41 | 235797 |
| 1779835200 | 181.63 | -8.47 | -4.46 | 188.04 | 190 | 181.51 | 350894 |
| 1779489600 | 190.1 | 4.07 | 2.19 | 185.42 | 190.59 | 184.015 | 278875 |
| 1779403200 | 186.03 | 2.59 | 1.41 | 181.65 | 187.55 | 178.5 | 313430 |
| 1779316800 | 183.44 | 4.65 | 2.60 | 181.89 | 184.97 | 178.14 | 292144 |
| 1779230400 | 178.79 | 4.76 | 2.74 | 174.03 | 181.045 | 172.2601 | 392013 |
| 1779144000 | 174.03 | -0.7 | -0.40 | 173.58 | 177.03 | 172.5001 | 294696 |
| 1778884800 | 174.73 | 1.55 | 0.90 | 175 | 177.765 | 173.17 | 293318 |
| 1778798400 | 173.18 | -6.01 | -3.35 | 180.49 | 182.5 | 169.98 | 565982 |
| 1778712000 | 179.19 | -2.63 | -1.45 | 180.99 | 184.2 | 176.77 | 401646 |
| 1778625600 | 181.82 | -6.72 | -3.56 | 189.08 | 191.755 | 181.81 | 400670 |
| 1778539200 | 188.54 | -8.8 | -4.46 | 198.13 | 199.67 | 187.57 | 303313 |
| 1778280000 | 197.34 | -5.67 | -2.79 | 202.67 | 204.1 | 196.279 | 277301 |
| 1778193600 | 203.01 | -3.35 | -1.62 | 205.89 | 210.38 | 202.76 | 236842 |
| 1778107200 | 206.36 | 0.11 | 0.05 | 206.45 | 212.11 | 205 | 311037 |
| 1778020800 | 206.25 | -0.92 | -0.44 | 206.81 | 212.555 | 205.25 | 222067 |
| 1777934400 | 207.17 | -7.13 | -3.33 | 213.01 | 216.275 | 205.21 | 338160 |
| 1777675200 | 214.3 | -22.74 | -9.59 | 212.73 | 221.96 | 207.85 | 577930 |
| 1777588800 | 237.04 | 0.55 | 0.23 | 238.52 | 246.0999 | 236.36 | 217576 |
| 1777502400 | 236.49 | -1.72 | -0.72 | 236.34 | 239 | 224 | 299348 |
| 1777416000 | 238.21 | -1.94 | -0.81 | 239.16 | 244.23 | 235.805 | 367733 |
| 1777329600 | 240.15 | 3.75 | 1.59 | 236.5 | 240.75 | 233.8 | 154157 |
| 1777070400 | 236.4 | -4.03 | -1.68 | 241.61 | 244.385 | 233.33 | 190599 |
| 1776984000 | 240.43 | -3.51 | -1.44 | 244.72 | 247.14 | 239.12 | 191007 |
| 1776897600 | 243.94 | -0.65 | -0.27 | 246.01 | 247.051 | 240.85 | 169559 |
| 1776811200 | 244.59 | -5.31 | -2.12 | 250.77 | 250.77 | 240 | 355612 |
| 1776724800 | 249.9 | 4.57 | 1.86 | 244.98 | 250.78 | 244.45 | 154833 |
| 1776465600 | 245.33 | 0.81 | 0.33 | 244.94 | 249.58 | 243.65 | 112048 |
| 1776379200 | 244.52 | 0.01 | 0.00 | 244.49 | 249.83 | 241.15 | 211939 |
| 1776292800 | 244.51 | 8.13 | 3.44 | 236.37 | 245.455 | 233.35 | 187486 |
| 1776206400 | 236.38 | -6.75 | -2.78 | 242.12 | 243.76 | 231.67 | 459300 |
| 1776120000 | 243.13 | -14.08 | -5.47 | 250.76 | 252.05 | 241 | 242762 |
| 1775860800 | 257.20999 | -2.84 | -1.09 | 259.75 | 264.45999 | 256.995 | 140175 |
| 1775774400 | 260.05 | 9.46 | 3.78 | 247.94 | 260.375 | 247.94 | 199850 |
| 1775688000 | 250.59 | -0.08 | -0.03 | 250.93 | 253.9 | 247.23 | 357583 |
| 1775601600 | 250.67 | 3.82 | 1.55 | 247.38 | 253.75 | 245.6 | 252753 |
| 1775515200 | 246.85 | 6.02 | 2.50 | 241 | 248.55 | 239.54 | 184174 |
| 1775169600 | 240.83 | 5.98 | 2.55 | 235.96 | 240.83 | 233.805 | 142126 |
| 1775083200 | 234.85 | 4.45 | 1.93 | 230.29 | 236.36 | 229.41 | 119380 |
| 1774996800 | 230.4 | 0.57 | 0.25 | 231.26 | 233.26 | 227.68 | 101048 |
| 1774910400 | 229.83 | 0.07 | 0.03 | 229.4 | 234.1 | 226.68 | 185196 |
| 1774651200 | 229.76 | -4 | -1.71 | 230.95 | 232 | 227.15 | 174610 |
| 1774564800 | 233.76 | 9.49 | 4.23 | 226.24 | 239.1 | 224.07 | 215943 |
| 1774478400 | 224.27 | 7.69 | 3.55 | 218.13 | 225.41 | 215.245 | 193797 |
| 1774392000 | 216.58 | -5.04 | -2.27 | 221.26 | 221.355 | 216.36 | 114777 |
| 1774305600 | 221.62 | -1.59 | -0.71 | 226.78 | 228.1 | 221.47 | 130971 |
| 1774046400 | 223.21 | -8.58 | -3.70 | 230.41 | 231.83 | 223.19 | 198028 |
| 1773960000 | 231.79 | -1.1 | -0.47 | 232 | 237.135 | 225.26 | 117556 |
| 1773873600 | 232.89 | 2.49 | 1.08 | 228.67 | 234.035 | 226 | 113593 |
| 1773787200 | 230.4 | 5.22 | 2.32 | 227.05 | 230.67 | 226.01 | 136709 |
| 1773700800 | 225.18 | -6.32 | -2.73 | 233.46 | 233.53 | 225.18 | 166711 |
| 1773441600 | 231.5 | 2.3 | 1.00 | 231.94 | 235.24 | 229.08 | 191990 |
| 1773355200 | 229.2 | -2.79 | -1.20 | 230.18 | 234.735 | 228.21 | 169518 |
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.
