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 | -9.187 | -5.10247153568 | 180.05 | 181.145 | 169.73 | 578895 | 175.91232012 | DR |
| 4 | -18.437 | -9.73956682515 | 189.3 | 192.68 | 169.73 | 608323 | 179.72704128 | DR |
| 12 | -35.137 | -17.0567961165 | 206 | 219.85 | 169.73 | 477015 | 189.95222121 | DR |
| 26 | -48.317 | -22.0444383612 | 219.18 | 248.9 | 169.73 | 383049 | 205.15770608 | DR |
| 52 | 0.813 | 0.478094678036 | 170.05 | 248.9 | 167.18 | 367697 | 198.41850644 | DR |
| 156 | 13.313 | 8.45001586798 | 157.55 | 255.23 | 152.78 | 349601 | 192.17445174 | DR |
| 260 | -8.217 | -4.58845208845 | 179.08 | 255.23 | 130.07 | 310293 | 182.40381411 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 169.73 | -4.21 | -2.42 | 170.75 | 172.28 | 169.7 | 740792 |
| 1781822400 | 173.94 | 1.17 | 0.68 | 173.63 | 174.7999 | 173.63 | 460425 |
| 1781736000 | 172.77 | -5.42 | -3.04 | 176.56 | 176.68 | 172.72 | 789978 |
| 1781649600 | 178.19 | -2.03 | -1.13 | 178 | 179.525 | 177.935 | 590132 |
| 1781563200 | 180.22 | 5.27 | 3.01 | 180.05 | 181.145 | 180.05 | 475044 |
| 1781304000 | 174.95 | 0 | 0.00 | 174.81 | 175.755 | 173.98 | 541156 |
| 1781217600 | 174.95 | 2.92 | 1.70 | 171.8 | 175.14 | 171.17 | 658397 |
| 1781131200 | 172.03 | -3.75 | -2.13 | 175.48 | 175.99 | 172.03 | 507748 |
| 1781044800 | 175.78 | -2.67 | -1.50 | 177.54 | 178.66 | 175.18 | 867286 |
| 1780958400 | 178.45 | 1.29 | 0.73 | 178.01 | 179.74 | 177.93 | 594126 |
| 1780699200 | 177.16 | -2.34 | -1.30 | 178.92 | 179.23 | 176.16 | 769002 |
| 1780612800 | 179.5 | -0.72 | -0.40 | 178.5 | 179.84 | 178.5 | 565693 |
| 1780526400 | 180.22 | -0.27 | -0.15 | 180.69 | 180.8945 | 179.38 | 476779 |
| 1780440000 | 180.49 | -2.43 | -1.33 | 179.11 | 181.37 | 178.5 | 923141 |
| 1780353600 | 182.92 | -7.03 | -3.70 | 182.68 | 183.8 | 182.01 | 715354 |
| 1780094400 | 189.95 | -1.89 | -0.99 | 191.38 | 191.79 | 189.76 | 665622 |
| 1780008000 | 191.84 | 1.73 | 0.91 | 190.18 | 192.68 | 190.15 | 417074 |
| 1779921600 | 190.11 | 0.02 | 0.01 | 190 | 190.73 | 189.3501 | 452700 |
| 1779835200 | 190.09 | 1.01 | 0.53 | 189.3 | 190.95 | 189.3 | 480148 |
| 1779489600 | 189.08 | -0.58 | -0.31 | 188.36 | 190.4213 | 188.36 | 397084 |
| 1779403200 | 189.66 | -0.28 | -0.15 | 187.02 | 190.6259 | 186.7 | 410934 |
| 1779316800 | 189.94 | 4.47 | 2.41 | 186.46 | 190 | 186.29 | 282143 |
| 1779230400 | 185.47 | -1.9 | -1.01 | 185.87 | 186.71 | 184.41 | 402978 |
| 1779144000 | 187.37 | -3.31 | -1.74 | 187.9 | 188.6999 | 186.92 | 383124 |
| 1778884800 | 190.68 | 0.18 | 0.09 | 193.81 | 193.89 | 190.66 | 562231 |
| 1778798400 | 190.5 | 3.61 | 1.93 | 189.83 | 191.4099 | 189.7 | 400365 |
| 1778712000 | 186.89 | 5.22 | 2.87 | 184.89 | 187.94 | 184.7 | 590685 |
| 1778625600 | 181.67 | -2.13 | -1.16 | 181.68 | 181.87 | 179.76 | 651293 |
| 1778539200 | 183.8 | -3.73 | -1.99 | 184 | 184.36 | 183.07 | 610436 |
| 1778280000 | 187.53 | -1.47 | -0.78 | 187.98 | 188.5 | 186.2501 | 636957 |
| 1778193600 | 189 | -6.05 | -3.10 | 191.51 | 191.96 | 189 | 593754 |
| 1778107200 | 195.05 | 5.06 | 2.66 | 194.47 | 195.82 | 194.46 | 340840 |
| 1778020800 | 189.99 | 1.69 | 0.90 | 188.93 | 190.5 | 188.76 | 352294 |
| 1777934400 | 188.3 | -0.41 | -0.22 | 189.94 | 190.62 | 188.08 | 348094 |
| 1777675200 | 188.71 | -3.91 | -2.03 | 191.24 | 191.8999 | 188.71 | 442956 |
| 1777588800 | 192.62 | 1.36 | 0.71 | 190.91 | 193.27 | 190.31 | 413782 |
| 1777502400 | 191.26 | -1.72 | -0.89 | 192.91 | 193.03 | 191.2 | 279760 |
| 1777416000 | 192.98 | 0.81 | 0.42 | 193.75 | 194.31 | 192.4 | 276867 |
| 1777329600 | 192.17 | -0.15 | -0.08 | 192.98 | 194 | 192.06 | 493440 |
| 1777070400 | 192.32 | -3.76 | -1.92 | 193 | 194 | 192.2 | 597977 |
| 1776984000 | 196.08 | -4.35 | -2.17 | 197.84 | 197.84 | 194.045 | 641867 |
| 1776897600 | 200.43 | -3.54 | -1.74 | 201.92 | 201.92 | 200.14 | 634499 |
| 1776811200 | 203.97 | -11.28 | -5.24 | 206.71 | 207.49 | 203.68 | 572899 |
| 1776724800 | 215.25 | -1.95 | -0.90 | 215.42 | 215.615 | 214.1 | 868717 |
| 1776465600 | 217.2 | 4.34 | 2.04 | 214.065 | 219.85 | 214.065 | 443859 |
| 1776379200 | 212.86 | -0.32 | -0.15 | 213.44 | 213.5976 | 211.85 | 215180 |
| 1776292800 | 213.18 | 1.63 | 0.77 | 212.78 | 213.61 | 211.99 | 260821 |
| 1776206400 | 211.55 | 0.49 | 0.23 | 210.85 | 212.34 | 210.02 | 187611 |
| 1776120000 | 211.06 | 0.42 | 0.20 | 208.04 | 211.495 | 207.93 | 267724 |
| 1775860800 | 210.64 | -0.5 | -0.24 | 210.5 | 212.2799 | 210.0774 | 193423 |
| 1775774400 | 211.14 | -3.86 | -1.80 | 208.71 | 211.9899 | 208.47 | 420842 |
| 1775688000 | 215 | 11.34 | 5.57 | 214.92 | 216.575 | 214.1 | 353399 |
| 1775601600 | 203.66 | -0.76 | -0.37 | 203.45 | 204.07 | 201.472 | 265556 |
| 1775515200 | 204.42 | -2.59 | -1.25 | 205.5 | 206 | 204 | 306984 |
| 1775169600 | 207.01 | -2.66 | -1.27 | 204.14 | 208.57 | 203.1 | 220560 |
| 1775083200 | 209.67 | 3.58 | 1.74 | 210.66 | 211.08 | 208.83 | 331552 |
| 1774996800 | 206.09 | 3.15 | 1.55 | 201.06 | 206.16 | 201.06 | 343031 |
| 1774910400 | 202.94 | -3.79 | -1.83 | 206 | 206.3586 | 202.64 | 243539 |
| 1774651200 | 206.73 | -3.2 | -1.52 | 210 | 210.16 | 206.31 | 186275 |
| 1774564800 | 209.93 | -1 | -0.47 | 211.04 | 212.98 | 209.56 | 205559 |
| 1774478400 | 210.93 | 1.15 | 0.55 | 211.16 | 212.75 | 210.61 | 219667 |
| 1774392000 | 209.78 | -0.86 | -0.41 | 206.87 | 210.7099 | 206.84 | 294704 |
| 1774305600 | 210.64 | 5.62 | 2.74 | 209.36 | 212.2313 | 208.52 | 231610 |
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.
