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 | -13.4 | -6.63038099951 | 202.1 | 203.42 | 183.79 | 175501 | 192.7100276 | CS |
| 4 | 6.76 | 3.71551060789 | 181.94 | 203.42 | 179.75 | 173273 | 192.60822852 | CS |
| 12 | -3.39 | -1.76479775105 | 192.09 | 210.84 | 169.6 | 147350 | 191.25895958 | CS |
| 26 | -22.31 | -10.5729586276 | 211.01 | 227.77 | 169.6 | 134097 | 200.05522424 | CS |
| 52 | -48.86 | -20.5674355952 | 237.56 | 290.33 | 169.6 | 128435 | 221.00651728 | CS |
| 156 | 0.72 | 0.383019470156 | 187.98 | 290.33 | 169.6 | 93914 | 225.92670709 | CS |
| 260 | -26.47 | -12.3019008226 | 215.17 | 290.33 | 145.76 | 88509 | 214.12384898 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782250800 | 188.7 | 3.76 | 2.03 | 185.83 | 190.15 | 185.83 | 122486 |
| 1782164400 | 184.94 | -7.84 | -4.07 | 194.25 | 195.19 | 183.79 | 168197 |
| 1781905200 | 192.78 | -1.99 | -1.02 | 194.66 | 195.58 | 192.2 | 328138 |
| 1781818800 | 194.77 | -0.15 | -0.08 | 194.5 | 198.65 | 193.59 | 128675 |
| 1781732400 | 194.92 | -4.72 | -2.36 | 199.06 | 200.28 | 194.41 | 154855 |
| 1781646000 | 199.64 | -1.36 | -0.68 | 202.1 | 203.42 | 199.04 | 97640 |
| 1781559600 | 201 | 0.75 | 0.37 | 200.4 | 202.82 | 198.64 | 120721 |
| 1781300400 | 200.25 | 2.72 | 1.38 | 198.79 | 202.31 | 197.06 | 169507 |
| 1781214000 | 197.53 | -1.78 | -0.89 | 199.13 | 201.54 | 192.89 | 269513 |
| 1781127600 | 199.31 | -0.17 | -0.09 | 199.48 | 200 | 195.29 | 124059 |
| 1781041200 | 199.48 | 6.27 | 3.25 | 194.1 | 201.3 | 194.1 | 116995 |
| 1780954800 | 193.21 | -2.99 | -1.52 | 195.38 | 196.25 | 193.2 | 124588 |
| 1780695600 | 196.2 | 2.33 | 1.20 | 193.38 | 196.99 | 192.97 | 190696 |
| 1780609200 | 193.87 | 3.42 | 1.80 | 190.76 | 196.98 | 190.76 | 199793 |
| 1780522800 | 190.45 | -0.89 | -0.47 | 191.41 | 191.69 | 188.4 | 147855 |
| 1780436400 | 191.34 | 5.49 | 2.95 | 186.09 | 191.9 | 186 | 143417 |
| 1780350000 | 185.85 | 1.03 | 0.56 | 183.61 | 187.67 | 183 | 118722 |
| 1780090800 | 184.82 | -6.52 | -3.41 | 190.12 | 190.57 | 184.82 | 337466 |
| 1780004400 | 191.34 | 4.85 | 2.60 | 184.77 | 191.87 | 184.77 | 210257 |
| 1779918000 | 186.49 | 1.53 | 0.83 | 184.32 | 188.32 | 184.32 | 150968 |
| 1779831600 | 184.96 | 1.04 | 0.57 | 181.94 | 185.15 | 179.75 | 163394 |
| 1779745200 | 183.92 | 2.13 | 1.17 | 182.36 | 185.06 | 182.36 | 40776 |
| 1779486000 | 181.79 | -1.62 | -0.88 | 183.35 | 184.98 | 181.2 | 152950 |
| 1779399600 | 183.41 | 2.54 | 1.40 | 178.8 | 184.02 | 177.7 | 128634 |
| 1779313200 | 180.87 | 5.78 | 3.30 | 174.98 | 181.32 | 173.34 | 156821 |
| 1779226800 | 175.09 | -3.45 | -1.93 | 178.72 | 180.76 | 173.95 | 202620 |
| 1778881200 | 178.54 | 0.5 | 0.28 | 178.23 | 179.52 | 177.36 | 102882 |
| 1778794800 | 178.04 | 0.93 | 0.53 | 177.29 | 180.39 | 175.8 | 164427 |
| 1778708400 | 177.11 | -1.85 | -1.03 | 178.94 | 180.02 | 176.17 | 147106 |
| 1778622000 | 178.96 | -0.62 | -0.35 | 179.48 | 181.62 | 178.06 | 126079 |
| 1778535600 | 179.58 | -4.65 | -2.52 | 184.23 | 184.87 | 179.45 | 94782 |
| 1778276400 | 184.23 | 0.76 | 0.41 | 184.15 | 185.67 | 182.53 | 138409 |
| 1778190000 | 183.47 | 2.63 | 1.45 | 181.02 | 185 | 180.47 | 138870 |
| 1778103600 | 180.84 | 9.63 | 5.62 | 173.79 | 182.88 | 173 | 174032 |
| 1778017200 | 171.21 | -3.03 | -1.74 | 174.71 | 174.71 | 169.6 | 178992 |
| 1777930800 | 174.24 | -5.66 | -3.15 | 178.61 | 181.34 | 173.99 | 136385 |
| 1777671600 | 179.9 | -2.11 | -1.16 | 183.02 | 184.41 | 178.67 | 134775 |
| 1777585200 | 182.01 | -1.49 | -0.81 | 183.84 | 184.5 | 180.4 | 172632 |
| 1777498800 | 183.5 | -12.4 | -6.33 | 195.8 | 195.8 | 183.39 | 160868 |
| 1777412400 | 195.9 | -4.11 | -2.05 | 201.63 | 201.63 | 195.69 | 105659 |
| 1777326000 | 200.01 | -0.03 | -0.01 | 200.56 | 201.29 | 198.3 | 261604 |
| 1777066800 | 200.04 | -4.51 | -2.20 | 202.39 | 204.85 | 196.26 | 165972 |
| 1776980400 | 204.55 | 0.14 | 0.07 | 205.37 | 210.84 | 200.96 | 515930 |
| 1776894000 | 204.41 | 3.78 | 1.88 | 202.03 | 204.57 | 200.9 | 130252 |
| 1776807600 | 200.63 | -4.09 | -2.00 | 204.95 | 206.04 | 200.36 | 90337 |
| 1776721200 | 204.72 | -3.87 | -1.86 | 208.84 | 209.74 | 204.55 | 94463 |
| 1776462000 | 208.59 | 4.08 | 2.00 | 205.03 | 209.24 | 205.03 | 111162 |
| 1776375600 | 204.51 | -0.34 | -0.17 | 204.86 | 206.1 | 203.5 | 85515 |
| 1776289200 | 204.85 | -0.59 | -0.29 | 206.06 | 208.24 | 204.34 | 92889 |
| 1776202800 | 205.44 | 0.41 | 0.20 | 203.48 | 207.25 | 203.48 | 60831 |
| 1776116400 | 205.03 | 3.25 | 1.61 | 200.15 | 205.26 | 200 | 73639 |
| 1775857200 | 201.78 | 0.22 | 0.11 | 201.84 | 202.88 | 200.53 | 54992 |
| 1775770800 | 201.56 | 1.37 | 0.68 | 200.19 | 202.52 | 197.89 | 87426 |
| 1775684400 | 200.19 | 1.56 | 0.79 | 201.63 | 204.52 | 198.46 | 121824 |
| 1775598000 | 198.63 | 1.98 | 1.01 | 195.99 | 198.96 | 194.65 | 98477 |
| 1775511600 | 196.65 | 2.22 | 1.14 | 194.43 | 197.39 | 193.49 | 49813 |
| 1775166000 | 194.43 | 2.61 | 1.36 | 189.67 | 195.35 | 188.85 | 85375 |
| 1775079600 | 191.82 | -1.7 | -0.88 | 193.15 | 194.25 | 191.45 | 84803 |
| 1774993200 | 193.52 | 3.88 | 2.05 | 192.09 | 194.1 | 188.78 | 157817 |
| 1774906800 | 189.64 | 3.09 | 1.66 | 187.56 | 191.86 | 186.55 | 73722 |
| 1774647600 | 186.55 | -4.63 | -2.42 | 189.61 | 190.02 | 185.52 | 124724 |
| 1774561200 | 191.18 | 0.83 | 0.44 | 189.95 | 193.76 | 188.01 | 65278 |
| 1774474800 | 190.35 | 2.32 | 1.23 | 190.22 | 190.83 | 187.08 | 82175 |
| 1774388400 | 188.03 | -0.92 | -0.49 | 187.37 | 189.4 | 185.08 | 117719 |
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.
