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 | 10.82 | 5.13307082879 | 210.79 | 221.61 | 206.825 | 303577 | 213.1562729 | CS |
| 4 | 32.43 | 17.1424040596 | 189.18 | 221.61 | 186.78 | 335144 | 202.38491451 | CS |
| 12 | 43.75 | 24.5979984257 | 177.86 | 221.61 | 175.16 | 303915 | 191.88650785 | CS |
| 26 | 39.77 | 21.8708754949 | 181.84 | 221.61 | 166.54 | 326363 | 181.58027972 | CS |
| 52 | 54.85 | 32.8915807148 | 166.76 | 221.61 | 160.7 | 279179 | 178.90894687 | CS |
| 156 | 108.97 | 96.7418323864 | 112.64 | 221.61 | 103.825 | 222753 | 156.75999917 | CS |
| 260 | 84.61 | 61.7591240876 | 137 | 221.61 | 103.825 | 200356 | 149.38515018 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 221.61 | 4.85 | 2.24 | 217.3 | 221.7 | 215.21 | 440807 |
| 1782945600 | 216.76 | 2.64 | 1.23 | 215.8 | 219.3 | 215.71 | 298043 |
| 1782859200 | 214.12 | -0.42 | -0.20 | 213.55 | 220 | 212.19 | 258095 |
| 1782772800 | 214.54 | 1.93 | 0.91 | 211.56 | 214.755 | 210.22 | 266838 |
| 1782513600 | 212.61 | 5.05 | 2.43 | 210.13 | 213.13 | 209.585 | 435025 |
| 1782427200 | 207.56 | -2.84 | -1.35 | 210.79 | 212.1 | 206.825 | 259885 |
| 1782340800 | 210.4 | 2.76 | 1.33 | 209.28 | 213.05 | 207.575 | 596609 |
| 1782254400 | 207.64 | 6.35 | 3.15 | 202.72 | 207.79 | 202.25 | 419506 |
| 1782168000 | 201.29 | 3.36 | 1.70 | 198.35 | 203.17 | 198.35 | 354925 |
| 1781822400 | 197.93 | -1.74 | -0.87 | 201.13 | 201.13 | 197.01 | 563928 |
| 1781736000 | 199.67 | 0.47 | 0.24 | 198.5 | 201.36 | 197.635 | 254826 |
| 1781649600 | 199.2 | 0.93 | 0.47 | 199.81 | 201.45 | 198.43 | 299071 |
| 1781563200 | 198.27 | 0.62 | 0.31 | 196.54 | 199.58 | 196.01 | 301481 |
| 1781304000 | 197.65 | 1.58 | 0.81 | 195.64 | 198.495 | 195.44 | 307488 |
| 1781217600 | 196.07 | -1.32 | -0.67 | 198.34 | 199.365 | 196.07 | 336525 |
| 1781131200 | 197.39 | 4.96 | 2.58 | 194.64 | 197.97 | 193.89 | 339903 |
| 1781044800 | 192.43 | 1.56 | 0.82 | 191.99 | 194.445 | 191.455 | 308716 |
| 1780958400 | 190.87 | -2.32 | -1.20 | 191.86 | 192.34 | 190.44 | 324771 |
| 1780699200 | 193.19 | 6.2 | 3.32 | 188.38 | 193.795 | 188.38 | 216218 |
| 1780612800 | 186.99 | 0.64 | 0.34 | 189.18 | 191.105 | 186.78 | 225264 |
| 1780526400 | 186.35 | -0.69 | -0.37 | 187.06 | 188.205 | 184.93 | 313656 |
| 1780440000 | 187.04 | 1.94 | 1.05 | 185.6 | 189.06 | 184.85 | 427327 |
| 1780353600 | 185.1 | -1.1 | -0.59 | 186 | 187.46 | 184.695 | 336373 |
| 1780094400 | 186.2 | -1.19 | -0.64 | 187.32 | 189.35 | 186.1651 | 340626 |
| 1780008000 | 187.39 | -4.36 | -2.27 | 190.64 | 193.585 | 187.23 | 355009 |
| 1779921600 | 191.75 | -4.12 | -2.10 | 196.98 | 197.4299 | 190.63 | 276160 |
| 1779835200 | 195.87 | 0.74 | 0.38 | 195.06 | 198.98 | 194.28 | 251674 |
| 1779489600 | 195.13 | -0.45 | -0.23 | 194.61 | 196.81 | 192.97 | 192438 |
| 1779403200 | 195.58 | 1.02 | 0.52 | 193.59 | 195.945 | 191.37 | 279214 |
| 1779316800 | 194.56 | 0.77 | 0.40 | 194.43 | 195.445 | 192.0401 | 262095 |
| 1779230400 | 193.79 | -3.75 | -1.90 | 194.71 | 197.5299 | 193.02 | 259652 |
| 1779144000 | 197.54 | 2.9 | 1.49 | 195.42 | 199.59 | 195.36 | 397409 |
| 1778884800 | 194.64 | 2.77 | 1.44 | 192.3 | 195.74 | 191.48 | 308664 |
| 1778798400 | 191.87 | 2.57 | 1.36 | 191.97 | 193.32 | 191.02 | 216377 |
| 1778712000 | 189.3 | -0.29 | -0.15 | 188.61 | 190.79 | 186.665 | 280914 |
| 1778625600 | 189.59 | -0.3 | -0.16 | 190.94 | 191.315 | 188.525 | 260399 |
| 1778539200 | 189.89 | 0.75 | 0.40 | 190.09 | 190.615 | 188.73078 | 264708 |
| 1778280000 | 189.14 | 2.84 | 1.52 | 187.16 | 189.22 | 184.78 | 279374 |
| 1778193600 | 186.3 | -0.07 | -0.04 | 185.56 | 188.225 | 185.55 | 279192 |
| 1778107200 | 186.37 | 1.74 | 0.94 | 184.72 | 188 | 184.72 | 337230 |
| 1778020800 | 184.63 | 1.35 | 0.74 | 183.72 | 185.88 | 182.68 | 309493 |
| 1777934400 | 183.28 | -3.56 | -1.91 | 185.36 | 188.37 | 182.68 | 310859 |
| 1777675200 | 186.84 | -0.85 | -0.45 | 189.3 | 189.73 | 186.51 | 369018 |
| 1777588800 | 187.69 | 10.18 | 5.73 | 184.22 | 191.66 | 181.735 | 499473 |
| 1777502400 | 177.51 | -3.2 | -1.77 | 180.53 | 180.88 | 177.35 | 283165 |
| 1777416000 | 180.71 | 1.51 | 0.84 | 180.93 | 182.33 | 179.5 | 197672 |
| 1777329600 | 179.2 | 1.66 | 0.94 | 177.04 | 181.1899 | 177.04 | 226400 |
| 1777070400 | 177.54 | -4.33 | -2.38 | 180.62 | 182.27 | 177.15 | 294578 |
| 1776984000 | 181.87 | 2.99 | 1.67 | 179.33 | 182.67 | 178.65 | 279709 |
| 1776897600 | 178.88 | -1.81 | -1.00 | 180.13 | 180.595 | 177.41 | 236630 |
| 1776811200 | 180.69 | 0.7 | 0.39 | 180.58 | 181.44 | 178.59 | 192993 |
| 1776724800 | 179.99 | -1.86 | -1.02 | 181.77 | 183.63 | 179.751 | 209419 |
| 1776465600 | 181.85 | 3.5 | 1.96 | 178.57 | 182.59 | 178.57 | 209863 |
| 1776379200 | 178.35 | 1.2 | 0.68 | 176.81 | 178.77 | 175.49 | 260719 |
| 1776292800 | 177.15 | -1.28 | -0.72 | 178.21 | 180.2 | 176.97 | 282235 |
| 1776206400 | 178.43 | -0.92 | -0.51 | 178.23 | 180.4899 | 177.88 | 223468 |
| 1776120000 | 179.35 | 2.57 | 1.45 | 176.78 | 179.9 | 176.19 | 398439 |
| 1775860800 | 176.78 | -3.09 | -1.72 | 179.88 | 180.575 | 175.16 | 265382 |
| 1775774400 | 179.87 | 1.24 | 0.69 | 177.86 | 182.395 | 177.86 | 291381 |
| 1775688000 | 178.63 | 3.04 | 1.73 | 176.46 | 179.2699 | 175.89 | 386931 |
| 1775601600 | 175.59 | 0.28 | 0.16 | 174.85 | 177.56 | 173.12476 | 320533 |
| 1775515200 | 175.31 | -0.79 | -0.45 | 174.17 | 175.81 | 173.095 | 322230 |
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.
