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 | -2.93 | -1.484295846 | 197.4 | 199.78 | 190.93 | 1532675 | 196.19863663 | CS |
| 4 | 0.8 | 0.413073785305 | 193.67 | 201.66 | 181.12 | 1587537 | 193.15671141 | CS |
| 12 | 7.9 | 4.2343356381 | 186.57 | 201.66 | 180.4 | 1190931 | 190.51138188 | CS |
| 26 | 15.64 | 8.74573617402 | 178.83 | 201.66 | 169.36 | 1082322 | 185.65301154 | CS |
| 52 | 31.36 | 19.2262890074 | 163.11 | 201.66 | 160.335 | 973037 | 181.07496727 | CS |
| 156 | 57.41 | 41.8867649205 | 137.06 | 201.66 | 113.5 | 960145 | 153.35908152 | CS |
| 260 | 108.54 | 126.312114512 | 85.93 | 201.66 | 83.1 | 925256 | 138.49154626 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 194.47 | -2.25 | -1.14 | 196.74 | 197.71 | 191.74 | 1416533 |
| 1745534400 | 196.72 | 1.04 | 0.53 | 199.64 | 199.78 | 190.93 | 1522459 |
| 1745448000 | 195.68 | -2.22 | -1.12 | 198.61 | 198.75 | 194.01 | 2362427 |
| 1745361600 | 197.9 | 3.33 | 1.71 | 196.58 | 197.9 | 195.26 | 1227958 |
| 1745275200 | 194.57 | -2.8 | -1.42 | 197.4 | 198.09 | 193.01 | 1017855 |
| 1744929600 | 197.37 | 0.8 | 0.41 | 196.985 | 198.76 | 196.725 | 979319 |
| 1744843200 | 196.57 | 0.58 | 0.30 | 195.635 | 198.81 | 195.635 | 1053253 |
| 1744756800 | 195.99 | 0.2 | 0.10 | 194.97 | 196.95 | 194.97 | 1166530 |
| 1744670400 | 195.79 | 1.09 | 0.56 | 195.83 | 196.6899 | 194.14 | 1066854 |
| 1744411200 | 194.7 | 2.88 | 1.50 | 191.03 | 195.63 | 188.93 | 1469552 |
| 1744324800 | 191.82 | -1.08 | -0.56 | 190.53 | 193.22 | 188.16 | 1657583 |
| 1744238400 | 192.9 | 9.64 | 5.26 | 183.8 | 193.47 | 182.81 | 2496192 |
| 1744152000 | 183.26 | -1.49 | -0.81 | 189.24 | 189.82 | 182.07 | 1788745 |
| 1744065600 | 184.75 | -2.2 | -1.18 | 182.665 | 189.94 | 181.12 | 2336761 |
| 1743806400 | 186.95 | -13 | -6.50 | 198.06 | 200.675 | 186.94 | 3261054 |
| 1743720000 | 199.95 | 3.33 | 1.69 | 196.47 | 201.66 | 196.295 | 2125281 |
| 1743633600 | 196.62 | 0.11 | 0.06 | 194.46 | 196.83 | 191.82 | 1470188 |
| 1743547200 | 196.51 | 1.32 | 0.68 | 193.88 | 197.735 | 193.86 | 1101765 |
| 1743460800 | 195.19 | 2.36 | 1.22 | 193 | 195.64 | 192.62 | 1330651 |
| 1743201600 | 192.83 | -1.08 | -0.56 | 193.67 | 194.59 | 192.54 | 728768 |
| 1743115200 | 193.91 | 2.17 | 1.13 | 192.03 | 194.08 | 191.71 | 523221 |
| 1743028800 | 191.74 | -1.16 | -0.60 | 192.86 | 194.08 | 190.99 | 772297 |
| 1742942400 | 192.9 | 1.97 | 1.03 | 191.64 | 193.15 | 191.11 | 891755 |
| 1742856000 | 190.93 | 1.61 | 0.85 | 189.91 | 191.455 | 189.22 | 879025 |
| 1742596800 | 189.32 | -0.54 | -0.28 | 188.55 | 190.06 | 188.39 | 648348 |
| 1742510400 | 189.86 | -0.84 | -0.44 | 190.16 | 190.56 | 188.65 | 756536 |
| 1742424000 | 190.7 | 3.12 | 1.66 | 187.3 | 191.45 | 187.02 | 961716 |
| 1742337600 | 187.58 | -0.32 | -0.17 | 187.42 | 188.03 | 186.26 | 816354 |
| 1742251200 | 187.9 | 2.61 | 1.41 | 184.75 | 188.16 | 184.625 | 731044 |
| 1741992000 | 185.29 | 2.07 | 1.13 | 183.56 | 185.58 | 182.97 | 779123 |
| 1741905600 | 183.22 | 0.05 | 0.03 | 182.77 | 184.293 | 181.28 | 1010595 |
| 1741819200 | 183.17 | -1.03 | -0.56 | 186.16 | 186.16 | 183.01 | 932078 |
| 1741732800 | 184.2 | -2.04 | -1.10 | 186.62 | 186.62 | 183.375 | 907313 |
| 1741646400 | 186.24 | -2.11 | -1.12 | 187.32 | 189.56 | 185.56 | 1036456 |
| 1741390800 | 188.35 | 2.59 | 1.39 | 184.83 | 188.47 | 184.245 | 1366213 |
| 1741304400 | 185.76 | -4.13 | -2.17 | 187.78 | 188.55 | 184.52 | 1097170 |
| 1741218000 | 189.89 | -0.8 | -0.42 | 190.11 | 191.185 | 188.285 | 1216550 |
| 1741131600 | 190.69 | -1.28 | -0.67 | 192.26 | 193.3 | 190.665 | 1872390 |
| 1741045200 | 191.97 | 2.21 | 1.16 | 190.78 | 193.47 | 190.325 | 1179627 |
| 1740786000 | 189.76 | 3.44 | 1.85 | 187.01 | 189.78 | 186.62 | 1488079 |
| 1740699600 | 186.32 | -1.55 | -0.83 | 186.76 | 188.4623 | 186.09 | 846416 |
| 1740613200 | 187.87 | -1.11 | -0.59 | 188.02 | 189.94 | 187.79 | 727134 |
| 1740526800 | 188.98 | 1.03 | 0.55 | 188.48 | 189.64 | 187.6701 | 880478 |
| 1740440400 | 187.95 | 0.57 | 0.30 | 187.11 | 189.69 | 187.05 | 803327 |
| 1740181200 | 187.38 | -0.47 | -0.25 | 187.95 | 188.44 | 186.68 | 866421 |
| 1740094800 | 187.85 | 0.03 | 0.02 | 187.87 | 188.82 | 186.28 | 870925 |
| 1740008400 | 187.82 | 0.17 | 0.09 | 187.34 | 188.45 | 186.31 | 1019824 |
| 1739922000 | 187.65 | -1.39 | -0.74 | 189.93 | 189.93 | 187.1675 | 978918 |
| 1739576400 | 189.04 | 0.19 | 0.10 | 189.225 | 191.57 | 188.03 | 1261705 |
| 1739490000 | 188.85 | -1.13 | -0.59 | 184.4 | 189.06 | 181.14 | 2273849 |
| 1739403600 | 189.98 | 0.05 | 0.03 | 188.56 | 191.085 | 188.56 | 1217279 |
| 1739317200 | 189.93 | 0.35 | 0.18 | 189.22 | 189.98 | 188.6 | 608354 |
| 1739230800 | 189.58 | -0.65 | -0.34 | 190.48 | 191.31 | 189.02 | 864872 |
| 1738971600 | 190.23 | 0.97 | 0.51 | 189.3 | 191.2 | 188.71 | 1145225 |
| 1738885200 | 189.26 | 0.69 | 0.37 | 188.49 | 189.26 | 187.07 | 665440 |
| 1738798800 | 188.57 | 0.98 | 0.52 | 188.95 | 189.49 | 187.32 | 869858 |
| 1738712400 | 187.59 | 0.26 | 0.14 | 187.33 | 188.4254 | 187.06 | 894867 |
| 1738626000 | 187.33 | 3.56 | 1.94 | 181.2 | 188.1 | 180.4 | 1209178 |
| 1738366800 | 183.77 | -2.8 | -1.50 | 186.57 | 187.18 | 183.77 | 1040857 |
| 1738280400 | 186.57 | 5.93 | 3.28 | 182.37 | 187.6 | 182.19 | 980691 |
| 1738194000 | 180.64 | -2.33 | -1.27 | 181.9 | 183.34 | 180.64 | 852595 |
| 1738107600 | 182.97 | 1.36 | 0.75 | 181.98 | 184.11 | 180.92 | 1247003 |
| 1738021200 | 181.61 | 3.9 | 2.19 | 178.29 | 181.785 | 177.71 | 1335728 |
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
