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 | -16.12 | -7.64742160444 | 210.79 | 210.79 | 193.81 | 60657 | 200.6395103 | CS |
| 4 | -9.05 | -4.44237188298 | 203.72 | 218.47 | 193.81 | 48875 | 209.02589974 | CS |
| 12 | -9.33 | -4.57352941176 | 204 | 218.47 | 193.81 | 53121 | 207.54306203 | CS |
| 26 | 43.78 | 29.0145138843 | 150.89 | 218.47 | 146.76 | 64573 | 190.09386377 | CS |
| 52 | 31.93 | 19.6202531646 | 162.74 | 218.47 | 138.13 | 55932 | 176.00807712 | CS |
| 156 | 11.69 | 6.38867635807 | 182.98 | 218.47 | 115 | 71439 | 152.83172832 | CS |
| 260 | 98.14 | 101.667875272 | 96.53 | 218.47 | 49.35 | 69919 | 135.81433287 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 194.67 | 0.13 | 0.07 | 194.54 | 196.27 | 193.81 | 194478 |
| 1734648000 | 194.54 | -3.84 | -1.94 | 199.44 | 199.44 | 194.2 | 105554 |
| 1734561600 | 198.38 | -7.15 | -3.48 | 205.95 | 206.03 | 197.94 | 66606 |
| 1734475200 | 205.53 | -1.45 | -0.70 | 207 | 207 | 204.81 | 33970 |
| 1734388800 | 206.98 | -0.22 | -0.11 | 207.86 | 209.05 | 206.16 | 41801 |
| 1734129600 | 207.2 | -3.67 | -1.74 | 210.79 | 210.79 | 205.59 | 55355 |
| 1734043200 | 210.87 | 0.56 | 0.27 | 210.31 | 211.93 | 208.58 | 44161 |
| 1733956800 | 210.31 | 1.57 | 0.75 | 209 | 211.38 | 209 | 45147 |
| 1733870400 | 208.74 | -2.89 | -1.37 | 211.54 | 211.54 | 208.3 | 43432 |
| 1733784000 | 211.63 | -2.95 | -1.37 | 214.91 | 215.31 | 211.4 | 40663 |
| 1733524800 | 214.58 | 1.42 | 0.67 | 213.36 | 215.74 | 212.87 | 51731 |
| 1733438400 | 213.16 | -4.51 | -2.07 | 218 | 218.47 | 212.17 | 40469 |
| 1733352000 | 217.67 | 3.14 | 1.46 | 213.89 | 217.7 | 212.15 | 60808 |
| 1733265600 | 214.53 | 1.25 | 0.59 | 216.15 | 216.15 | 212.67 | 66963 |
| 1733179200 | 213.28 | -1.37 | -0.64 | 214.38 | 215.52 | 213.03 | 23124 |
| 1732920000 | 214.65 | 1.11 | 0.52 | 215.28 | 216.27 | 213.66 | 27243 |
| 1732833600 | 213.54 | -0.83 | -0.39 | 214.37 | 216.49 | 212.88 | 16417 |
| 1732747200 | 214.37 | 1.44 | 0.68 | 214.57 | 216.13 | 213.84 | 27349 |
| 1732660800 | 212.93 | -2.58 | -1.20 | 211.27 | 215.55 | 211.27 | 43395 |
| 1732574400 | 215.51 | 11.72 | 5.75 | 206.55 | 215.51 | 206.55 | 91371 |
| 1732315200 | 203.79 | 2.88 | 1.43 | 203.72 | 203.81 | 200.3 | 51942 |
| 1732228800 | 200.91 | 2.02 | 1.02 | 200.66 | 201.09 | 197.41 | 39857 |
| 1732142400 | 198.89 | -1.82 | -0.91 | 197.44 | 198.89 | 196.24 | 51278 |
| 1732056000 | 200.71 | -1.86 | -0.92 | 199.07 | 203.31 | 199.07 | 40037 |
| 1731969600 | 202.57 | -1.13 | -0.55 | 201.7 | 204.01 | 201.7 | 24768 |
| 1731710400 | 203.7 | -2.39 | -1.16 | 205.75 | 205.95 | 202.5 | 19205 |
| 1731624000 | 206.09 | -2.53 | -1.21 | 210.09 | 210.09 | 205.17 | 53351 |
| 1731537600 | 208.62 | 0.14 | 0.07 | 209.43 | 210.36 | 207.18 | 31431 |
| 1731451200 | 208.48 | -0.87 | -0.42 | 208.41 | 209.54 | 206.46 | 27576 |
| 1731364800 | 209.35 | -1.8 | -0.85 | 211.745 | 212.25 | 208.4 | 18180 |
| 1731105600 | 211.15 | 1.76 | 0.84 | 207.42 | 213.98 | 207.42 | 39478 |
| 1731019200 | 209.39 | 4.39 | 2.14 | 205.13 | 210.52 | 204.73 | 73722 |
| 1730932800 | 205 | -1.03 | -0.50 | 206.49 | 208.04 | 196 | 133142 |
| 1730846400 | 206.03 | -7.67 | -3.59 | 207 | 207 | 199.21 | 120922 |
| 1730760000 | 213.7 | 1.2 | 0.56 | 212.47 | 215.71 | 211.44 | 56806 |
| 1730497200 | 212.5 | -0.34 | -0.16 | 213.65 | 216.03 | 211.53 | 70079 |
| 1730410800 | 212.84 | -2.5 | -1.16 | 214.72 | 215.62 | 211.17 | 78693 |
| 1730324400 | 215.34 | 0.99 | 0.46 | 213.97 | 216.71 | 213.97 | 50010 |
| 1730238000 | 214.35 | 0.6 | 0.28 | 212.06 | 215.01 | 210.21 | 69642 |
| 1730151600 | 213.75 | -2.25 | -1.04 | 216.01 | 217.53 | 212.95 | 42519 |
| 1729892400 | 216 | 1.38 | 0.64 | 214.35 | 216.13 | 214.32 | 47496 |
| 1729806000 | 214.62 | 9.86 | 4.82 | 204.76 | 214.68 | 204.76 | 101343 |
| 1729719600 | 204.76 | 0.36 | 0.18 | 204.97 | 206.07 | 203.4 | 45265 |
| 1729633200 | 204.4 | -2.09 | -1.01 | 205.92 | 206.36 | 204.14 | 44170 |
| 1729546800 | 206.49 | -2.19 | -1.05 | 209.09 | 210.18 | 205.6 | 42203 |
| 1729287600 | 208.68 | 1.46 | 0.70 | 207.68 | 209.38 | 207.48 | 46241 |
| 1729201200 | 207.22 | 1.35 | 0.66 | 205.87 | 208.28 | 205.12 | 28345 |
| 1729114800 | 205.87 | -1.03 | -0.50 | 205.87 | 208.01 | 205.69 | 38373 |
| 1729028400 | 206.9 | 1.19 | 0.58 | 205.43 | 208.25 | 205.43 | 57285 |
| 1728682800 | 205.71 | 2.75 | 1.35 | 202.35 | 207.2 | 202.35 | 44785 |
| 1728596400 | 202.96 | 1.35 | 0.67 | 202.32 | 204.17 | 201.81 | 47247 |
| 1728510000 | 201.61 | 0 | 0.00 | 201.61 | 201.61 | 201.61 | 0 |
| 1728423600 | 201.61 | 3.76 | 1.90 | 197.01 | 201.61 | 197.01 | 86674 |
| 1728337200 | 197.85 | -2.13 | -1.07 | 198.36 | 200.75 | 197.85 | 62989 |
| 1728078000 | 199.98 | -1.75 | -0.87 | 200.71 | 202.87 | 199.9 | 48755 |
| 1727991600 | 201.73 | -5.06 | -2.45 | 206.68 | 207.4 | 199.31 | 121217 |
| 1727905200 | 206.79 | 1.87 | 0.91 | 204.84 | 208.11 | 204.58 | 70055 |
| 1727818800 | 204.92 | -0.33 | -0.16 | 204.13 | 206.28 | 202.7 | 50259 |
| 1727730000 | 205.25 | 4.61 | 2.30 | 201.02 | 205.38 | 200.98 | 42870 |
| 1727473200 | 200.64 | -3.02 | -1.48 | 204 | 205.79 | 200.3 | 37230 |
| 1727386800 | 203.66 | 2.02 | 1.00 | 203.26 | 205.95 | 203.26 | 49987 |
| 1727300400 | 201.64 | -1.15 | -0.57 | 201.58 | 204.15 | 201.58 | 32005 |
| 1727214000 | 202.79 | 1.54 | 0.77 | 200.92 | 203.39 | 200.44 | 35871 |
| 1727127600 | 201.25 | -0.86 | -0.43 | 202.11 | 202.24 | 199.39 | 158145 |
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
