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 | -2.19 | -1.16563764105 | 187.88 | 189.28 | 184.95 | 560608 | 186.41476655 | CS |
| 4 | 0.69 | 0.372972972973 | 185 | 200.99 | 184.77 | 777586 | 189.23677507 | CS |
| 12 | 10.84 | 6.19959965685 | 174.85 | 200.99 | 168.11 | 716736 | 179.56347475 | CS |
| 26 | -14.54 | -7.26164910353 | 200.23 | 203.5 | 166 | 723584 | 183.23784051 | CS |
| 52 | -4.06 | -2.13965744401 | 189.75 | 209.93 | 166 | 634752 | 186.66091001 | CS |
| 156 | 98.52 | 113.020534588 | 87.17 | 209.93 | 84.19 | 616724 | 148.61289002 | CS |
| 260 | 128.8 | 226.401828089 | 56.89 | 209.93 | 53.4 | 616073 | 118.4595032 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546800 | 186.25 | 0.39 | 0.21 | 185.1 | 188.53 | 185.05 | 528245 |
| 1783460400 | 185.86 | -0.3 | -0.16 | 187 | 188.97 | 185.63 | 590342 |
| 1783374000 | 186.16 | -1.95 | -1.04 | 189.03 | 189.03 | 184.95 | 902102 |
| 1783114800 | 188.11 | 1.54 | 0.83 | 187.75 | 189.28 | 187.69 | 339557 |
| 1783028400 | 186.57 | -1.05 | -0.56 | 187.88 | 188.58 | 185.75 | 442792 |
| 1782855600 | 187.62 | -3.6 | -1.88 | 190.93 | 191.41 | 187.41 | 719119 |
| 1782769200 | 191.22 | -2.71 | -1.40 | 193.92 | 194.74 | 189.71 | 851533 |
| 1782510000 | 193.93 | 1.98 | 1.03 | 192.1 | 195.44 | 191.72 | 906311 |
| 1782423600 | 191.95 | -0.22 | -0.11 | 192.07 | 194.36 | 191.95 | 702726 |
| 1782337200 | 192.17 | 5.98 | 3.21 | 186.23 | 192.36 | 186.23 | 663232 |
| 1782250800 | 186.19 | 1.34 | 0.72 | 185.19 | 188.93 | 185.19 | 615112 |
| 1782164400 | 184.85 | -2.04 | -1.09 | 186.98 | 188.76 | 184.77 | 909611 |
| 1781905200 | 186.89 | -0.96 | -0.51 | 188.4 | 189.98 | 186.89 | 1653922 |
| 1781818800 | 187.85 | -1.28 | -0.68 | 190 | 192.37 | 187.85 | 745431 |
| 1781732400 | 189.13 | 1.28 | 0.68 | 187.84 | 189.62 | 187.53 | 509396 |
| 1781646000 | 187.85 | -2.32 | -1.22 | 189.99 | 190.1 | 187.8 | 810374 |
| 1781559600 | 190.17 | -0.77 | -0.40 | 192.98 | 193.03 | 189.12 | 622658 |
| 1781300400 | 190.94 | -4.82 | -2.46 | 197 | 200.99 | 190.5 | 850257 |
| 1781214000 | 195.76 | 16.19 | 9.02 | 185 | 198.32 | 185 | 1411406 |
| 1781127600 | 179.57 | 1.69 | 0.95 | 177.56 | 180.29 | 177.08 | 633866 |
| 1781041200 | 177.88 | -0.49 | -0.27 | 178.8 | 180.05 | 177.81 | 622398 |
| 1780954800 | 178.37 | -2.85 | -1.57 | 179.51 | 180.53 | 177.7 | 611434 |
| 1780695600 | 181.22 | 5.35 | 3.04 | 175.83 | 181.98 | 175.7 | 1052478 |
| 1780609200 | 175.87 | 0.78 | 0.45 | 176 | 178.12 | 175 | 465652 |
| 1780522800 | 175.09 | 0.41 | 0.23 | 173.83 | 175.76 | 173.83 | 385099 |
| 1780436400 | 174.68 | -1.55 | -0.88 | 176.08 | 176.94 | 174 | 529291 |
| 1780350000 | 176.23 | -0.07 | -0.04 | 175.58 | 178.31 | 174.86 | 538647 |
| 1780090800 | 176.3 | 1.05 | 0.60 | 175.43 | 176.83 | 173.51 | 1805307 |
| 1780004400 | 175.25 | 2.62 | 1.52 | 172.65 | 175.71 | 172.65 | 914484 |
| 1779918000 | 172.63 | -3.26 | -1.85 | 176.22 | 177 | 172.42 | 768632 |
| 1779831600 | 175.89 | -3.34 | -1.86 | 177.98 | 178.6 | 175.86 | 614513 |
| 1779745200 | 179.23 | 0.42 | 0.23 | 179.15 | 180.05 | 178.37 | 187171 |
| 1779486000 | 178.81 | 0.32 | 0.18 | 179.49 | 179.65 | 176.5 | 650089 |
| 1779399600 | 178.49 | 3.22 | 1.84 | 174.78 | 178.73 | 173.12 | 1070184 |
| 1779313200 | 175.27 | 5.53 | 3.26 | 169.9 | 175.52 | 169.16 | 590925 |
| 1779226800 | 169.74 | -0.29 | -0.17 | 170.12 | 173.34 | 169.67 | 858353 |
| 1778881200 | 170.03 | -2.81 | -1.63 | 172.13 | 172.4 | 169.6 | 798807 |
| 1778794800 | 172.84 | 1.87 | 1.09 | 171.78 | 174.65 | 171.78 | 439954 |
| 1778708400 | 170.97 | -3.98 | -2.27 | 174.53 | 175.64 | 169.72 | 520541 |
| 1778622000 | 174.95 | 1.18 | 0.68 | 174.09 | 174.97 | 171.64 | 633897 |
| 1778535600 | 173.77 | -0.06 | -0.03 | 173 | 174.79 | 172.12 | 710820 |
| 1778276400 | 173.83 | -1.29 | -0.74 | 174.92 | 176 | 173.47 | 523777 |
| 1778190000 | 175.12 | 0.61 | 0.35 | 174.43 | 176.37 | 174.43 | 600762 |
| 1778103600 | 174.51 | 1.58 | 0.91 | 173.95 | 174.95 | 172.89 | 755001 |
| 1778017200 | 172.93 | 2.44 | 1.43 | 172 | 173.71 | 171.55 | 608959 |
| 1777930800 | 170.49 | -3.51 | -2.02 | 173.63 | 174.05 | 169.93 | 747347 |
| 1777671600 | 174 | 0.4 | 0.23 | 173.68 | 175.18 | 173.11 | 380586 |
| 1777585200 | 173.6 | 3.29 | 1.93 | 170.86 | 173.73 | 170.77 | 954799 |
| 1777498800 | 170.31 | -0.09 | -0.05 | 170.22 | 171.81 | 169.62 | 707523 |
| 1777412400 | 170.4 | 1.33 | 0.79 | 169 | 170.54 | 168.28 | 744512 |
| 1777326000 | 169.07 | -0.65 | -0.38 | 169.22 | 170.07 | 168.11 | 943005 |
| 1777066800 | 169.72 | -0.66 | -0.39 | 170 | 170.45 | 168.66 | 479733 |
| 1776980400 | 170.38 | -0.13 | -0.08 | 169.92 | 172.8 | 169.92 | 545674 |
| 1776894000 | 170.51 | -1.12 | -0.65 | 172.1 | 172.86 | 169.2 | 618621 |
| 1776807600 | 171.63 | -3.68 | -2.10 | 174.75 | 174.76 | 171.48 | 915954 |
| 1776721200 | 175.31 | -1.2 | -0.68 | 176.27 | 177.25 | 174.96 | 548712 |
| 1776462000 | 176.51 | 3.15 | 1.82 | 173.81 | 177.15 | 173.81 | 515153 |
| 1776375600 | 173.36 | -1.02 | -0.58 | 174.85 | 176.25 | 173.19 | 803921 |
| 1776289200 | 174.38 | -2.22 | -1.26 | 176.79 | 177 | 173.97 | 827480 |
| 1776202800 | 176.6 | 0.2 | 0.11 | 177.29 | 179.31 | 176.26 | 719046 |
| 1776116400 | 176.4 | -0.42 | -0.24 | 176.5 | 178.63 | 175.99 | 854115 |
| 1775857200 | 176.82 | 2.15 | 1.23 | 175.2 | 177.28 | 174.84 | 811737 |
| 1775770800 | 174.67 | -2.4 | -1.36 | 176.18 | 176.85 | 174.25 | 824629 |
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.
