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 | 6.08 | 2.91215633681 | 208.78 | 221.19 | 204.52 | 147916 | 212.21767416 | CS |
| 4 | 19.87 | 10.1902661675 | 194.99 | 221.19 | 189.045 | 143477 | 206.87059226 | CS |
| 12 | 17.995 | 9.14078175399 | 196.865 | 221.19 | 186.86 | 140431 | 202.87863922 | CS |
| 26 | 6.57 | 3.15425608527 | 208.29 | 221.19 | 175.37 | 157463 | 195.44946563 | CS |
| 52 | 20.45 | 10.519006224 | 194.41 | 221.19 | 175.37 | 141449 | 199.21783175 | CS |
| 156 | 21.49 | 11.1134095258 | 193.37 | 221.19 | 116.31 | 147082 | 169.99874224 | CS |
| 260 | 118.45 | 122.860699098 | 96.41 | 221.19 | 69.02 | 151831 | 146.74184424 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 214.86 | -3.6 | -1.65 | 217.21 | 218 | 214.33 | 123536 |
| 1732578000 | 218.46 | 3.29 | 1.53 | 217.32 | 221.19 | 217.02 | 186824 |
| 1732318800 | 215.17 | 4.37 | 2.07 | 211.41 | 215.55 | 210.4105 | 160359 |
| 1732232400 | 210.8 | 4.24 | 2.05 | 208.25 | 212.39 | 207.23 | 105227 |
| 1732146000 | 206.56 | -1.14 | -0.55 | 207.67 | 207.67 | 204.52 | 146602 |
| 1732059600 | 207.7 | -3.47 | -1.64 | 208.75 | 209.215 | 206.07 | 147967 |
| 1731973200 | 211.17 | 0.15 | 0.07 | 212.02 | 213.66 | 211.01 | 131060 |
| 1731714000 | 211.02 | -0.94 | -0.44 | 212.71 | 213 | 210.075 | 148647 |
| 1731627600 | 211.96 | 1.8 | 0.86 | 210.19 | 212.38 | 209.55 | 115682 |
| 1731541200 | 210.16 | 3.43 | 1.66 | 207.22 | 212.22 | 206.875 | 151296 |
| 1731454800 | 206.73 | -5.25 | -2.48 | 210.18 | 210.93 | 205.97 | 122807 |
| 1731368400 | 211.98 | 3.53 | 1.69 | 210.83 | 213.23 | 209.1 | 94441 |
| 1731109200 | 208.45 | 1.21 | 0.58 | 206.02 | 209.695 | 205.7 | 109830 |
| 1731022800 | 207.24 | -4.93 | -2.32 | 211.63 | 211.63 | 206.16 | 157912 |
| 1730936400 | 212.17 | 12.3 | 6.15 | 214.355 | 215.79 | 211.58 | 347597 |
| 1730850000 | 199.87 | 4.21 | 2.15 | 194.48 | 200.32 | 194.48 | 119731 |
| 1730763600 | 195.66 | 1.98 | 1.02 | 195.03 | 197.86 | 193.37 | 106679 |
| 1730500800 | 193.68 | 3.09 | 1.62 | 191.75 | 194.685 | 191.01 | 115126 |
| 1730414400 | 190.59 | -7.15 | -3.62 | 194 | 208.33 | 189.045 | 191051 |
| 1730328000 | 197.74 | -0.02 | -0.01 | 198.25 | 200.48 | 197.14 | 122519 |
| 1730241600 | 197.76 | 0.55 | 0.28 | 195.8 | 198.27 | 194.84 | 109950 |
| 1730155200 | 197.21 | 0.17 | 0.09 | 197.91 | 200.45 | 197.21 | 103179 |
| 1729896000 | 197.04 | -1.85 | -0.93 | 200.53 | 200.53 | 196.075 | 110556 |
| 1729809600 | 198.89 | -1.52 | -0.76 | 200.41 | 201.5799 | 198.415 | 83541 |
| 1729723200 | 200.41 | -0.3 | -0.15 | 200.4 | 201 | 198.785 | 133858 |
| 1729636800 | 200.71 | -2.94 | -1.44 | 202.64 | 203.44 | 200.66 | 102845 |
| 1729550400 | 203.65 | -2.25 | -1.09 | 206.26 | 206.42 | 202.86 | 92295 |
| 1729291200 | 205.9 | -1.67 | -0.80 | 209.21 | 209.36 | 205.38 | 137867 |
| 1729204800 | 207.57 | -0.59 | -0.28 | 207.61 | 208.78 | 206.12 | 150648 |
| 1729118400 | 208.16 | 0.96 | 0.46 | 209.21 | 211.04 | 206.87 | 114058 |
| 1729032000 | 207.2 | 0.51 | 0.25 | 206.72 | 208.19 | 205.62 | 213334 |
| 1728945600 | 206.69 | -0.67 | -0.32 | 206.94 | 207.8 | 205.6 | 133512 |
| 1728686400 | 207.36 | 2.97 | 1.45 | 203.92 | 208.19 | 203.92 | 87278 |
| 1728600000 | 204.39 | -3.01 | -1.45 | 205.23 | 206.04 | 203.82 | 107411 |
| 1728513600 | 207.4 | 3.79 | 1.86 | 204.51 | 208.35 | 203.54 | 164263 |
| 1728427200 | 203.61 | -0.71 | -0.35 | 204.94 | 205.96 | 203.27 | 145574 |
| 1728340800 | 204.32 | -0.63 | -0.31 | 203.52 | 205.31 | 202.06 | 86833 |
| 1728081600 | 204.95 | 1.29 | 0.63 | 206.86 | 206.86 | 203.46 | 72699 |
| 1727995200 | 203.66 | -2.26 | -1.10 | 204.33 | 205.72 | 203.07 | 80814 |
| 1727908800 | 205.92 | -0.11 | -0.05 | 205 | 206.595 | 204.17 | 100319 |
| 1727822400 | 206.03 | -1.16 | -0.56 | 207.12 | 208.79 | 204.1 | 88824 |
| 1727736000 | 207.19 | -0.32 | -0.15 | 206.71 | 207.815 | 204.83 | 88327 |
| 1727476800 | 207.51 | -0.37 | -0.18 | 209.54 | 210.98 | 207.05 | 107263 |
| 1727390400 | 207.88 | 2.13 | 1.04 | 208.27 | 210.3 | 207.495 | 122295 |
| 1727304000 | 205.75 | -1.18 | -0.57 | 207.22 | 207.22 | 203.8601 | 112816 |
| 1727217600 | 206.93 | 0.77 | 0.37 | 206.79 | 207.66 | 204.79 | 108196 |
| 1727131200 | 206.16 | 1.12 | 0.55 | 206.63 | 206.87 | 203.55 | 91480 |
| 1726872000 | 205.04 | -1.76 | -0.85 | 208.94 | 208.94 | 203.92 | 516599 |
| 1726785600 | 206.8 | 6.75 | 3.37 | 204.85 | 207.49 | 201.83 | 148715 |
| 1726699200 | 200.05 | 1.14 | 0.57 | 199.72 | 204.05 | 198.675 | 177914 |
| 1726612800 | 198.91 | 3.77 | 1.93 | 196.85 | 199.525 | 194.66 | 149491 |
| 1726526400 | 195.14 | 0.63 | 0.32 | 195.46 | 196.425 | 194.17 | 97002 |
| 1726267200 | 194.51 | 2.07 | 1.08 | 195.15 | 196.96 | 193.405 | 75761 |
| 1726180800 | 192.44 | 1.41 | 0.74 | 191.75 | 192.76 | 190.34 | 88517 |
| 1726094400 | 191.03 | -0.67 | -0.35 | 191.52 | 191.52 | 186.86 | 114217 |
| 1726008000 | 191.7 | 0.76 | 0.40 | 191.44 | 191.96 | 189.67 | 114951 |
| 1725921600 | 190.94 | 1.88 | 0.99 | 189.3 | 191.5049 | 189.01 | 125269 |
| 1725662400 | 189.06 | -1.14 | -0.60 | 189.49 | 191.66 | 187.2 | 230705 |
| 1725576000 | 190.2 | -2.05 | -1.07 | 192.75 | 192.75 | 188.79 | 209827 |
| 1725489600 | 192.25 | -1.19 | -0.62 | 192.55 | 193.435 | 191.715 | 213434 |
| 1725403200 | 193.44 | -3.26 | -1.66 | 194.8 | 197.46 | 192.32 | 376358 |
| 1725057600 | 196.7 | 2.2 | 1.13 | 195.13 | 196.75 | 194.01 | 123307 |
| 1724971200 | 194.5 | 1.02 | 0.53 | 195.29 | 195.29 | 192.82 | 158713 |
| 1724884800 | 193.48 | 1.43 | 0.74 | 192.22 | 193.56 | 191.31 | 179489 |
| 1724798400 | 192.05 | -0.69 | -0.36 | 191.87 | 193.108 | 189.9 | 163247 |
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
Premium
