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 | -3.42 | -1.61123150853 | 212.26 | 215.9 | 207.57 | 42273 | 209.82179911 | CS |
| 4 | -14.26 | -6.39175257732 | 223.1 | 224.4 | 201.3 | 34363 | 213.58557843 | CS |
| 12 | -8.69 | -3.99485128488 | 217.53 | 251.9 | 201.3 | 36298 | 228.9755468 | CS |
| 26 | -31.38 | -13.0630255599 | 240.22 | 252.16 | 190.42 | 34165 | 219.10200217 | CS |
| 52 | -33.57 | -13.8484385958 | 242.41 | 263.39 | 190.42 | 41483 | 226.6837057 | CS |
| 156 | -21.41 | -9.29858849077 | 230.25 | 263.39 | 190.42 | 41405 | 226.87690357 | CS |
| 260 | -21.41 | -9.29858849077 | 230.25 | 263.39 | 190.42 | 41405 | 226.87690357 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 208.84 | -0.24 | -0.11 | 208.73 | 210.3862 | 207.74 | 53488 |
| 1737675600 | 209.08 | 0 | 0.00 | 209.08 | 209.08 | 209.08 | 0 |
| 1737589200 | 209.08 | -1.61 | -0.76 | 209.37 | 210 | 207.57 | 55600 |
| 1737502800 | 210.69 | 0.61 | 0.29 | 209.51 | 212.54 | 209.51 | 37468 |
| 1737157200 | 210.08 | -0.91 | -0.43 | 212.26 | 215.9 | 207.8 | 33750 |
| 1737070800 | 210.99 | 1.06 | 0.50 | 211.2 | 211.44 | 208.97 | 22786 |
| 1736984400 | 209.93 | 2.18 | 1.05 | 211.03 | 215 | 207.39 | 42921 |
| 1736898000 | 207.75 | 2.46 | 1.20 | 205.55 | 207.75 | 205.55 | 20792 |
| 1736811600 | 205.29 | 0.89 | 0.44 | 201.3 | 205.29 | 201.3 | 28291 |
| 1736552400 | 204.4 | -10.17 | -4.74 | 209.16 | 209.19 | 202.855 | 30942 |
| 1736379600 | 214.57 | 0.11 | 0.05 | 211.73 | 215.54 | 211.73 | 38347 |
| 1736293200 | 214.46 | -2.91 | -1.34 | 216.81 | 217.37 | 211.64 | 45133 |
| 1736206800 | 217.37 | -2.73 | -1.24 | 220.46 | 222.29 | 216.78 | 22780 |
| 1735947600 | 220.1 | 0.89 | 0.41 | 219.25 | 220.9 | 215.825 | 33697 |
| 1735861200 | 219.21 | -1.37 | -0.62 | 223 | 224.4 | 217.22 | 51139 |
| 1735688400 | 220.58 | -0.07 | -0.03 | 222.22 | 223.175 | 219.89 | 15356 |
| 1735602000 | 220.65 | -2.27 | -1.02 | 221.01 | 222.8425 | 219.265 | 46402 |
| 1735342800 | 222.92 | -2.68 | -1.19 | 223.1 | 223.88 | 220.79 | 24407 |
| 1735256400 | 225.6 | 2.1 | 0.94 | 222.36 | 226.51 | 221.25 | 36896 |
| 1735077840 | 223.5 | 3.12 | 1.42 | 219.51 | 223.5 | 219.51 | 14165 |
| 1734997200 | 220.38 | -0.62 | -0.28 | 218.78 | 221.9 | 217.73 | 30698 |
| 1734738000 | 221 | 3.12 | 1.43 | 214.68 | 223.68 | 214.68 | 196396 |
| 1734651600 | 217.88 | -3.04 | -1.38 | 222.38 | 227.375 | 216.83 | 67717 |
| 1734565200 | 220.92 | -12.64 | -5.41 | 235.8 | 236.12 | 220.03 | 48449 |
| 1734478800 | 233.56 | -4.49 | -1.89 | 236.57 | 237.49 | 232.5 | 37611 |
| 1734392400 | 238.05 | -1.65 | -0.69 | 239.7 | 240.52 | 237.94 | 26023 |
| 1734133200 | 239.7 | -2.97 | -1.22 | 242.66 | 243.39 | 239.04 | 34767 |
| 1734046800 | 242.67 | -1.55 | -0.63 | 244.22 | 246.78 | 242.43 | 24630 |
| 1733960400 | 244.22 | -1.47 | -0.60 | 247.48 | 248.39 | 243.79 | 61647 |
| 1733874000 | 245.69 | -1.64 | -0.66 | 247.39 | 248.7 | 244.21 | 45935 |
| 1733787600 | 247.33 | 1.78 | 0.72 | 247.32 | 249.75 | 245.11 | 38745 |
| 1733528400 | 245.55 | -2.06 | -0.83 | 248.34 | 248.34 | 244.4592 | 21284 |
| 1733442000 | 247.61 | -3.28 | -1.31 | 250.89 | 251.9 | 247.61 | 25383 |
| 1733355600 | 250.89 | 4.52 | 1.83 | 248.07 | 250.89 | 245.67 | 23062 |
| 1733269200 | 246.37 | -2.1 | -0.85 | 249.51 | 250 | 243.15 | 23280 |
| 1733182800 | 248.47 | 1.5 | 0.61 | 247.74 | 248.86 | 245.13 | 28534 |
| 1732917840 | 246.97 | 0.05 | 0.02 | 249.01 | 250.54 | 245.7175 | 20415 |
| 1732750800 | 246.92 | -0.75 | -0.30 | 249.5 | 250.99 | 244.96 | 40801 |
| 1732664400 | 247.67 | 3.64 | 1.49 | 242.83 | 248.5197 | 239.01 | 46869 |
| 1732578000 | 244.03 | 1.94 | 0.80 | 243.98 | 249.76 | 243.98 | 46929 |
| 1732318800 | 242.09 | 2.69 | 1.12 | 240.38 | 244.82 | 239.5 | 31198 |
| 1732232400 | 239.4 | 4.92 | 2.10 | 236.73 | 240.62 | 232.51 | 29174 |
| 1732146000 | 234.48 | 2.12 | 0.91 | 232.36 | 234.48 | 231.9 | 20775 |
| 1732059600 | 232.36 | -3.52 | -1.49 | 233.58 | 235.16 | 232.36 | 26954 |
| 1731973200 | 235.88 | -2.12 | -0.89 | 237.41 | 239.17 | 234.86 | 20675 |
| 1731714000 | 238 | -3.53 | -1.46 | 243.74 | 244.6 | 237.99 | 25217 |
| 1731627600 | 241.53 | 2.89 | 1.21 | 241.23 | 241.79 | 238.6501 | 26852 |
| 1731541200 | 238.64 | -3.16 | -1.31 | 242.98 | 245 | 238.04 | 26238 |
| 1731454800 | 241.8 | -2.25 | -0.92 | 240.95 | 243.27 | 239.45 | 33429 |
| 1731368400 | 244.05 | 7.4 | 3.13 | 238.73 | 244.27 | 238.73 | 27585 |
| 1731109200 | 236.65 | 1.88 | 0.80 | 234.64 | 238.265 | 234.22 | 37937 |
| 1731022800 | 234.77 | -4.16 | -1.74 | 237.01 | 238.2 | 234.725 | 49765 |
| 1730936400 | 238.93 | 20.41 | 9.34 | 233.25 | 242.59 | 233.25 | 53969 |
| 1730850000 | 218.52 | 3.07 | 1.42 | 213.58 | 218.52 | 213.58 | 22862 |
| 1730763600 | 215.45 | -1.61 | -0.74 | 215.37 | 216.4 | 213.6507 | 20282 |
| 1730500800 | 217.06 | 0.69 | 0.32 | 217.53 | 218.61 | 215.66 | 17136 |
| 1730414400 | 216.37 | -9.16 | -4.06 | 221.29 | 223.98 | 216.37 | 29028 |
| 1730328000 | 225.53 | 1.59 | 0.71 | 222.43 | 227.75 | 222.43 | 38335 |
| 1730241600 | 223.94 | -1.48 | -0.66 | 225.4 | 225.47 | 221.9 | 44882 |
| 1730155200 | 225.42 | 11.68 | 5.46 | 215.53 | 225.435 | 215.53 | 29086 |
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
