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 | -30.82 | -16.9164059498 | 182.19 | 193.48 | 147.53 | 112545 | 168.69949069 | CS |
| 4 | -21.54 | -12.4573477532 | 172.91 | 193.48 | 147.53 | 73346 | 171.95999133 | CS |
| 12 | -50.42 | -24.9863719709 | 201.79 | 210.83 | 147.53 | 75110 | 182.44316007 | CS |
| 26 | 11.94 | 8.56343685003 | 139.43 | 230.1 | 134.08 | 89334 | 182.8479183 | CS |
| 52 | 62.78 | 70.8657862061 | 88.59 | 230.1 | 85.84 | 82617 | 147.98674424 | CS |
| 156 | 109.22 | 259.122182681 | 42.15 | 230.1 | 38.43 | 49571 | 108.48056072 | CS |
| 260 | 103.03 | 213.136119156 | 48.34 | 230.1 | 38.43 | 51318 | 83.92385373 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782337200 | 161.37 | 0 | 0.00 | 161.37 | 161.37 | 161.37 | 0 |
| 1782250800 | 161.37 | -5.65 | -3.38 | 161.1 | 164.13999 | 160.4 | 72538 |
| 1782164400 | 167.02 | 1.25 | 0.75 | 164.66999 | 168.87 | 164.66999 | 47206 |
| 1781905200 | 165.77 | -7.01 | -4.06 | 173.21 | 173.21 | 165.19999 | 287014 |
| 1781818800 | 172.78 | -9.56 | -5.24 | 184.34 | 184.34 | 171.2 | 70683 |
| 1781732400 | 182.34 | -0.93 | -0.51 | 182.19 | 193.48 | 181.9 | 85285 |
| 1781646000 | 183.27 | 3.61 | 2.01 | 180.48 | 185.67 | 180.48 | 66712 |
| 1781559600 | 179.66 | 13.76 | 8.29 | 174.03 | 187.37 | 174.03 | 72517 |
| 1781300400 | 165.9 | 4.27 | 2.64 | 166.43 | 167.15 | 161.79 | 43108 |
| 1781214000 | 161.63 | 4.09 | 2.60 | 158.54 | 162.62 | 156.59 | 88534 |
| 1781127600 | 157.54 | -6.99 | -4.25 | 163 | 163.82 | 156.66 | 59125 |
| 1781041200 | 164.53 | -4.67 | -2.76 | 169.29 | 171.13 | 159.85 | 88188 |
| 1780954800 | 169.2 | -1.83 | -1.07 | 171.74 | 172.95 | 167.95 | 38554 |
| 1780695600 | 171.03 | -9.25 | -5.13 | 177.9 | 177.9 | 170.51 | 56653 |
| 1780609200 | 180.28 | 2.05 | 1.15 | 178.96 | 182.45 | 178.96 | 52252 |
| 1780522800 | 178.23 | -6.2 | -3.36 | 182.14 | 182.14 | 177.97 | 39867 |
| 1780436400 | 184.43 | 0.78 | 0.42 | 184.11 | 186.17 | 181.58 | 50791 |
| 1780350000 | 183.65 | 2.18 | 1.20 | 180.5 | 187.31 | 177.61 | 54949 |
| 1780090800 | 181.47 | 4.95 | 2.80 | 176.62 | 182.82 | 176.52 | 105244 |
| 1780004400 | 176.52 | -0.08 | -0.05 | 173.06 | 180 | 170.4 | 45045 |
| 1779918000 | 176.6 | -0.93 | -0.52 | 172.91 | 177.9 | 172.91 | 42646 |
| 1779831600 | 177.53 | -0.63 | -0.35 | 178.06 | 179.14 | 176.03 | 42630 |
| 1779745200 | 178.16 | 5.34 | 3.09 | 178.5 | 184.51 | 175.6 | 46924 |
| 1779486000 | 172.82 | -1.13 | -0.65 | 173.85 | 175.53 | 171.17 | 34954 |
| 1779399600 | 173.95 | -0.59 | -0.34 | 173.8 | 174.98 | 169.38 | 69262 |
| 1779313200 | 174.54 | 3.3 | 1.93 | 173.82 | 177.7 | 171.71 | 52422 |
| 1779226800 | 171.24 | -6.03 | -3.40 | 176.11 | 177.25 | 168.95 | 127494 |
| 1778881200 | 177.27 | -9.74 | -5.21 | 182.89 | 182.89 | 175.83 | 92073 |
| 1778794800 | 187.01 | -9.19 | -4.68 | 196.71 | 196.71 | 186.89 | 68870 |
| 1778708400 | 196.2 | -4.02 | -2.01 | 200.4 | 200.5 | 193.91 | 52083 |
| 1778622000 | 200.22 | 2.89 | 1.46 | 194.25 | 200.89 | 191.51 | 71005 |
| 1778535600 | 197.33 | 4.36 | 2.26 | 192.98 | 197.6 | 191.38 | 84649 |
| 1778276400 | 192.97 | -1.56 | -0.80 | 194.53 | 198.5 | 192.38 | 83053 |
| 1778190000 | 194.53 | -13.12 | -6.32 | 210.01 | 210.83 | 194.11 | 87282 |
| 1778103600 | 207.65 | 34.27 | 19.77 | 181.63 | 208.79 | 181.63 | 169155 |
| 1778017200 | 173.38 | -4.62 | -2.60 | 178.49 | 181.34 | 173.05 | 54014 |
| 1777930800 | 178 | -0.36 | -0.20 | 178.25 | 181.55 | 176.24 | 105651 |
| 1777671600 | 178.36 | 0.95 | 0.54 | 175.63 | 178.83 | 175 | 87175 |
| 1777585200 | 177.41 | 4.71 | 2.73 | 174.61 | 179.99 | 174.61 | 75319 |
| 1777498800 | 172.7 | -1.84 | -1.05 | 172 | 174.74 | 171.71 | 100277 |
| 1777412400 | 174.54 | -2.39 | -1.35 | 176.79 | 176.79 | 169.49 | 65849 |
| 1777326000 | 176.93 | -1.38 | -0.77 | 179.1 | 179.1 | 173.88 | 107647 |
| 1777066800 | 178.31 | 0.79 | 0.45 | 180.2 | 180.2 | 176.01 | 68927 |
| 1776980400 | 177.52 | -2.87 | -1.59 | 181.97 | 181.97 | 175.06 | 109958 |
| 1776894000 | 180.39 | 1.94 | 1.09 | 181.99 | 184.36 | 177.77 | 84202 |
| 1776807600 | 178.45 | -20.3 | -10.21 | 200.9 | 200.9 | 177.74 | 129051 |
| 1776721200 | 198.75 | -5.19 | -2.54 | 200.99 | 203.9 | 193.6 | 68520 |
| 1776462000 | 203.94 | 3.91 | 1.95 | 201.15 | 205.21 | 201.15 | 104086 |
| 1776375600 | 200.03 | 1.22 | 0.61 | 198.91 | 201.95 | 198.53 | 38946 |
| 1776289200 | 198.81 | -7.3 | -3.54 | 204.28 | 207.22 | 198.29 | 50548 |
| 1776202800 | 206.11 | 3.61 | 1.78 | 204.21 | 207.07 | 202.96 | 44108 |
| 1776116400 | 202.5 | 3.35 | 1.68 | 197.4 | 204.32 | 197.11 | 38997 |
| 1775857200 | 199.15 | -0.56 | -0.28 | 200.93 | 202.79 | 198.35 | 34982 |
| 1775770800 | 199.71 | 0.42 | 0.21 | 201.19 | 203.17 | 198 | 48614 |
| 1775684400 | 199.29 | 5.43 | 2.80 | 206.12 | 207.49 | 198.09 | 95284 |
| 1775598000 | 193.86 | -7.6 | -3.77 | 198.96 | 201.62 | 192 | 66951 |
| 1775511600 | 201.46 | 5.87 | 3.00 | 195.92 | 203.5 | 195.09 | 45624 |
| 1775166000 | 195.59 | -8.31 | -4.08 | 196.74 | 201.47 | 194.2 | 83436 |
| 1775079600 | 203.9 | 5.38 | 2.71 | 201.79 | 208.81 | 201.79 | 99433 |
| 1774993200 | 198.52 | 11.6 | 6.21 | 191.72 | 198.81 | 191.72 | 46999 |
| 1774906800 | 186.92 | -0.91 | -0.48 | 191.59 | 192.73 | 184.32 | 66188 |
| 1774647600 | 187.83 | 3.16 | 1.71 | 183.54 | 190.72 | 182.93 | 56268 |
| 1774561200 | 184.67 | -7.98 | -4.14 | 190.17 | 192.15 | 184.33 | 89525 |
| 1774474800 | 192.65 | 3.78 | 2.00 | 193.17 | 197.96 | 191.64 | 81820 |
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.
