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 | -7 | -3.10214934633 | 225.65 | 229.59 | 218.32 | 1805574 | 222.62809395 | CS |
| 4 | 1.66 | 0.765012212544 | 216.99 | 229.59 | 208.71 | 2788785 | 220.40545715 | CS |
| 12 | 16.55 | 8.18901533894 | 202.1 | 229.59 | 198.41 | 1909080 | 211.94631269 | CS |
| 26 | 34.44 | 18.6960534173 | 184.21 | 229.59 | 177.88 | 1793222 | 201.50994911 | CS |
| 52 | 55.665 | 34.153449704 | 162.985 | 229.59 | 159.33 | 1635442 | 190.64874362 | CS |
| 156 | 99.97 | 84.234917425 | 118.68 | 229.59 | 102.11 | 1552164 | 164.37185396 | CS |
| 260 | 90.05 | 70.0233281493 | 128.6 | 229.59 | 86.02 | 1699155 | 145.76295008 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 218.77 | -0.94 | -0.43 | 221.13 | 221.41 | 212.82 | 2424408 |
| 1783636800 | 219.71 | 0.62 | 0.28 | 219.27 | 222.25 | 218.32 | 1695215 |
| 1783550400 | 219.09 | -8.1 | -3.57 | 226.2 | 226.8399 | 219.03 | 1903217 |
| 1783464000 | 227.19 | 2.19 | 0.97 | 226.07 | 229.59 | 225.0017 | 1408719 |
| 1783377600 | 225 | -1.06 | -0.47 | 225.65 | 225.86 | 223.45 | 2215144 |
| 1783032000 | 226.06 | 3.06 | 1.37 | 224 | 226.12 | 223.075 | 1683808 |
| 1782945600 | 223 | -0.65 | -0.29 | 221.36 | 223.1686 | 220.04 | 2551766 |
| 1782859200 | 223.65 | -3.91 | -1.72 | 225.43 | 226.28 | 222.535 | 2388188 |
| 1782772800 | 227.56 | 0.67 | 0.30 | 226.24 | 228.085 | 225.28 | 1870917 |
| 1782513600 | 226.89 | 1.4 | 0.62 | 226.9 | 228.575 | 225.5501 | 8720236 |
| 1782427200 | 225.49 | 3.34 | 1.50 | 222.43 | 226.435 | 221.796 | 2931725 |
| 1782340800 | 222.15 | 5.41 | 2.50 | 217.49 | 222.4 | 216.04 | 2467429 |
| 1782254400 | 216.74 | 2.17 | 1.01 | 215.04 | 217.71 | 214.19 | 2640770 |
| 1782168000 | 214.57 | 3.24 | 1.53 | 212.61 | 214.67 | 211.45 | 2917394 |
| 1781822400 | 211.33 | 1.47 | 0.70 | 214.04 | 214.3 | 211.29 | 3655946 |
| 1781736000 | 209.86 | -5.37 | -2.50 | 214.57 | 215.81 | 208.71 | 3716254 |
| 1781649600 | 215.23 | -0.43 | -0.20 | 215.82 | 217.48 | 214.09 | 3242675 |
| 1781563200 | 215.66 | -3.38 | -1.54 | 219.04 | 219.865 | 214.435 | 2222378 |
| 1781304000 | 219.04 | 4.18 | 1.95 | 216.99 | 220.435 | 216.14 | 1965924 |
| 1781217600 | 214.86 | 2.04 | 0.96 | 215 | 216.28 | 213.6219 | 1896981 |
| 1781131200 | 212.82 | 0.93 | 0.44 | 212.5 | 214.63 | 211.01 | 2004517 |
| 1781044800 | 211.89 | 4.55 | 2.19 | 206.88 | 213.08 | 205.18 | 2212249 |
| 1780958400 | 207.34 | -2.97 | -1.41 | 211.14 | 211.68 | 206.1 | 2091744 |
| 1780699200 | 210.31 | 4.09 | 1.98 | 205.48 | 211.23 | 205.23 | 1407324 |
| 1780612800 | 206.22 | 2.67 | 1.31 | 206.1 | 206.52 | 204.5 | 1513508 |
| 1780526400 | 203.55 | 0.02 | 0.01 | 202.83 | 205.19 | 202.3 | 2116767 |
| 1780440000 | 203.53 | 0.83 | 0.41 | 202.7 | 205.39 | 202.262 | 2009302 |
| 1780353600 | 202.7 | -2.21 | -1.08 | 203.66 | 204.8 | 202.2 | 1641013 |
| 1780094400 | 204.91 | -1.86 | -0.90 | 206.965 | 206.99 | 203.89 | 3944486 |
| 1780008000 | 206.77 | 0 | 0.00 | 205.96 | 207.5351 | 204.7 | 1340023 |
| 1779921600 | 206.77 | -0.17 | -0.08 | 206.94 | 208.79 | 206.63 | 1253693 |
| 1779835200 | 206.94 | 2.53 | 1.24 | 205.27 | 207.15 | 204.6 | 1258207 |
| 1779489600 | 204.41 | -0.49 | -0.24 | 206.31 | 206.31 | 203.46 | 1152572 |
| 1779403200 | 204.9 | 0.8 | 0.39 | 203.11 | 205.53 | 200.919 | 1143633 |
| 1779316800 | 204.1 | 3.24 | 1.61 | 201.49 | 204.36 | 199.97 | 1152203 |
| 1779230400 | 200.86 | 0.44 | 0.22 | 200.625 | 202.19 | 198.64 | 1402869 |
| 1779144000 | 200.42 | 0.4 | 0.20 | 200.06 | 201.53 | 199.41 | 1815600 |
| 1778884800 | 200.02 | -2.78 | -1.37 | 202.28 | 202.28 | 199.5 | 2152466 |
| 1778798400 | 202.8 | 2.24 | 1.12 | 200.56 | 203.26 | 199 | 1431077 |
| 1778712000 | 200.56 | -5.1 | -2.48 | 205.29 | 205.29 | 200.22 | 1310624 |
| 1778625600 | 205.66 | 4.66 | 2.32 | 205.22 | 206.46 | 202.7406 | 2020367 |
| 1778539200 | 201 | -1.12 | -0.55 | 203.26 | 203.39 | 200 | 1895938 |
| 1778280000 | 202.12 | 0.72 | 0.36 | 202.23 | 203.74 | 201.67 | 1080081 |
| 1778193600 | 201.4 | -4.11 | -2.00 | 205.24 | 206.0199 | 200.8 | 1410052 |
| 1778107200 | 205.51 | 3.2 | 1.58 | 203.73 | 206.24 | 203.035 | 1129744 |
| 1778020800 | 202.31 | 0.8 | 0.40 | 202.19 | 203.4499 | 201.79 | 967985 |
| 1777934400 | 201.51 | -0.93 | -0.46 | 201.41 | 202.74 | 200.415 | 851302 |
| 1777675200 | 202.44 | -1.27 | -0.62 | 203.82 | 203.82 | 201.39 | 1014966 |
| 1777588800 | 203.71 | 3.62 | 1.81 | 200 | 203.95 | 199.925 | 1392883 |
| 1777502400 | 200.09 | -2.66 | -1.31 | 202 | 203.18 | 198.41 | 1050017 |
| 1777416000 | 202.75 | 1.46 | 0.73 | 203.26 | 204 | 200.63 | 1410630 |
| 1777329600 | 201.29 | 0.13 | 0.06 | 200.56 | 202.045 | 198.9 | 1399346 |
| 1777070400 | 201.16 | -2.5 | -1.23 | 203.15 | 203.68 | 200.645 | 1046476 |
| 1776984000 | 203.66 | 1.98 | 0.98 | 202.71 | 204.58 | 201.76 | 805956 |
| 1776897600 | 201.68 | -3.08 | -1.50 | 205.4 | 205.66 | 201.39 | 1186634 |
| 1776811200 | 204.76 | -2.8 | -1.35 | 207.07 | 208.28 | 204.65 | 1366117 |
| 1776724800 | 207.56 | 1.33 | 0.64 | 205.33 | 208.2 | 205.085 | 993612 |
| 1776465600 | 206.23 | 4.88 | 2.42 | 202.1 | 206.7299 | 201.37 | 1346557 |
| 1776379200 | 201.35 | -0.26 | -0.13 | 201.27 | 203.29 | 200.9 | 1436556 |
| 1776292800 | 201.61 | -1.35 | -0.67 | 202.45 | 202.84 | 199.14 | 1265966 |
| 1776206400 | 202.96 | 2.25 | 1.12 | 200.48 | 203.05 | 199.94 | 2260969 |
| 1776120000 | 200.71 | 0.14 | 0.07 | 200.6 | 200.76 | 197.375 | 1372252 |
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.
