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 | 2.14 | 1.15945169854 | 184.57 | 193.93 | 182.65 | 504303 | 189.41811295 | CS |
| 4 | 8.85 | 4.97582368155 | 177.86 | 193.93 | 173.27 | 473050 | 183.99001112 | CS |
| 12 | -7.67 | -3.94587920568 | 194.38 | 195.82 | 173.27 | 379506 | 184.16910777 | CS |
| 26 | 11.36 | 6.47847162817 | 175.35 | 196.38 | 170.25 | 365803 | 182.08111517 | CS |
| 52 | 38.47 | 25.9511602806 | 148.24 | 196.38 | 145.8 | 361720 | 170.26135581 | CS |
| 156 | 71.61 | 62.2154648132 | 115.1 | 196.38 | 105.57 | 427911 | 133.1394434 | CS |
| 260 | 119.09 | 176.11653357 | 67.62 | 196.38 | 59.02 | 508278 | 104.25410202 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 192.84 | 0.21 | 0.11 | 191.16 | 193.93 | 191.16 | 522094 |
| 1741387200 | 192.63 | 2.2 | 1.16 | 189.62 | 193.23 | 188.94 | 399529 |
| 1741300800 | 190.43 | 3 | 1.60 | 187.37 | 191.3 | 187 | 566563 |
| 1741214400 | 187.43 | 3.19 | 1.73 | 184.29 | 189 | 183.77 | 535297 |
| 1741128000 | 184.24 | -1.86 | -1.00 | 184.57 | 186.05 | 182.65 | 498030 |
| 1741041600 | 186.1 | -3.33 | -1.76 | 188.97 | 191 | 185.25 | 583620 |
| 1740782400 | 189.43 | 3.05 | 1.64 | 186.77 | 189.67 | 185.56 | 598336 |
| 1740696000 | 186.38 | -0.62 | -0.33 | 187 | 188.2 | 186.01 | 369327 |
| 1740609600 | 187 | 0.75 | 0.40 | 186.07 | 187.43 | 184.57 | 365988 |
| 1740523200 | 186.25 | 5.75 | 3.19 | 179.52 | 187.9 | 179.42 | 854644 |
| 1740436800 | 180.5 | 4.61 | 2.62 | 175.58 | 180.77 | 175.1 | 390467 |
| 1740177600 | 175.89 | 1.14 | 0.65 | 174.6 | 176.61 | 173.27 | 513085 |
| 1740091200 | 174.75 | -4.71 | -2.62 | 175.69 | 178.94 | 174.63 | 574510 |
| 1740004800 | 179.46 | 0.38 | 0.21 | 179.59 | 179.59 | 177 | 341301 |
| 1739918400 | 179.08 | 0.72 | 0.40 | 178 | 179.38 | 176.2 | 672102 |
| 1739572800 | 178.36 | -1.59 | -0.88 | 179.88 | 180.63 | 178.29 | 295024 |
| 1739486400 | 179.95 | 1.55 | 0.87 | 179.53 | 180.49 | 178.83 | 277556 |
| 1739400000 | 178.4 | 0.3 | 0.17 | 177.04 | 179.75 | 177.04 | 266690 |
| 1739313600 | 178.1 | -0.05 | -0.03 | 177.86 | 178.39 | 176.88 | 363793 |
| 1739227200 | 178.15 | -0.32 | -0.18 | 178.72 | 179.62 | 177.34 | 570863 |
| 1738968000 | 178.47 | -0.91 | -0.51 | 180.17 | 180.21 | 178.2 | 493731 |
| 1738881600 | 179.38 | -0.55 | -0.31 | 179.92 | 181.1 | 178.4 | 293995 |
| 1738795200 | 179.93 | -0.68 | -0.38 | 180.77 | 181.26 | 178.88 | 493449 |
| 1738708800 | 180.61 | 0.25 | 0.14 | 180.87 | 183.67 | 180.53 | 484173 |
| 1738622400 | 180.36 | -1.62 | -0.89 | 176.15 | 183.12 | 175.31 | 523918 |
| 1738363200 | 181.98 | -0.77 | -0.42 | 183.7 | 184.53 | 181.29 | 444134 |
| 1738276800 | 182.75 | -2.18 | -1.18 | 184.65 | 185.62 | 181.82 | 372251 |
| 1738190400 | 184.93 | 0.44 | 0.24 | 184.27 | 185.58 | 184.03 | 203995 |
| 1738104000 | 184.49 | 0.11 | 0.06 | 184.05 | 185.68 | 183.68 | 275549 |
| 1738017600 | 184.38 | -2.16 | -1.16 | 185.34 | 187.91 | 183.75 | 240812 |
| 1737758400 | 186.54 | -0.62 | -0.33 | 187 | 187.73 | 186.45 | 301764 |
| 1737672000 | 187.16 | 3.21 | 1.75 | 183.81 | 187.52 | 183.75 | 307529 |
| 1737585600 | 183.95 | 2.82 | 1.56 | 181.15 | 184.09 | 181.15 | 264077 |
| 1737499200 | 181.13 | -0.07 | -0.04 | 181.79 | 182.75 | 180.44 | 353734 |
| 1737412800 | 181.2 | -0.16 | -0.09 | 181.71 | 182.99 | 180.73 | 102819 |
| 1737153600 | 181.36 | 1.61 | 0.90 | 180.37 | 182.01 | 179.03 | 386213 |
| 1737067200 | 179.75 | 2.13 | 1.20 | 177.73 | 180.7 | 177.65 | 256280 |
| 1736980800 | 177.62 | 1.32 | 0.75 | 177.61 | 178.64 | 176.12 | 310818 |
| 1736894400 | 176.3 | -5.06 | -2.79 | 180.63 | 181.1 | 175.66 | 490551 |
| 1736808000 | 181.36 | -1.57 | -0.86 | 182.16 | 184 | 181.22 | 278512 |
| 1736548800 | 182.93 | -1.64 | -0.89 | 183.3 | 183.91 | 181.33 | 329665 |
| 1736462400 | 184.57 | 0.57 | 0.31 | 183.95 | 185.85 | 183.91 | 128014 |
| 1736376000 | 184 | -4.52 | -2.40 | 184.2 | 187.54 | 183.5 | 348697 |
| 1736289600 | 188.52 | -0.45 | -0.24 | 189.1 | 190.45 | 188.15 | 341339 |
| 1736203200 | 188.97 | -2.53 | -1.32 | 193.35 | 194 | 188.36 | 335997 |
| 1735944000 | 191.5 | 1.28 | 0.67 | 190.65 | 192.75 | 190.62 | 310279 |
| 1735857600 | 190.22 | 1.05 | 0.56 | 190.14 | 191.43 | 189.2 | 168574 |
| 1735684800 | 189.17 | 0.21 | 0.11 | 189.09 | 189.79 | 188.02 | 154119 |
| 1735598400 | 188.96 | -2.18 | -1.14 | 190.64 | 190.64 | 187.75 | 227294 |
| 1735339200 | 191.14 | 0.07 | 0.04 | 190.98 | 192.13 | 190.29 | 158215 |
| 1735069200 | 191.07 | -0.83 | -0.43 | 191.38 | 191.53 | 190.64 | 51189 |
| 1734993600 | 191.9 | 1.28 | 0.67 | 190 | 192.33 | 189.94 | 163970 |
| 1734734400 | 190.62 | -0.56 | -0.29 | 190.98 | 192.45 | 190.18 | 829959 |
| 1734648000 | 191.18 | 0.27 | 0.14 | 190.73 | 192.66 | 189.25 | 434917 |
| 1734561600 | 190.91 | -1.23 | -0.64 | 191.78 | 192.48 | 188.76 | 504072 |
| 1734475200 | 192.14 | -2.74 | -1.41 | 194.38 | 195.82 | 191.78 | 328908 |
| 1734388800 | 194.88 | 0.91 | 0.47 | 193.87 | 195.01 | 193.48 | 471135 |
| 1734129600 | 193.97 | -0.94 | -0.48 | 194.52 | 196.38 | 193.8 | 316489 |
| 1734043200 | 194.91 | 1.95 | 1.01 | 192.96 | 195.83 | 192 | 419578 |
| 1733956800 | 192.96 | 0.56 | 0.29 | 192.48 | 193.68 | 191.68 | 333760 |
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
