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 | 1.79 | 0.873128140091 | 205.01 | 211.88 | 202.2 | 202311 | 205.61989108 | CS |
| 4 | -2.85 | -1.35940853804 | 209.65 | 233.85 | 202.2 | 305967 | 216.28232136 | CS |
| 12 | 51.73 | 33.3591281357 | 155.07 | 233.85 | 153.67 | 264745 | 198.8738002 | CS |
| 26 | 62.25 | 43.0646835005 | 144.55 | 233.85 | 133.73 | 237963 | 176.78615324 | CS |
| 52 | 86.8 | 72.3333333333 | 120 | 233.85 | 113.75 | 248749 | 151.01061127 | CS |
| 156 | 68.09 | 49.0880253767 | 138.71 | 233.85 | 102.57 | 231299 | 160.28223339 | CS |
| 260 | 93.71 | 82.8632062959 | 113.09 | 233.85 | 93.63 | 252908 | 147.54873682 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782423600 | 206.8 | 3.05 | 1.50 | 206.1 | 211.88 | 205.81 | 236547 |
| 1782337200 | 203.75 | -1.46 | -0.71 | 205.75 | 207.12 | 202.2 | 203004 |
| 1782250800 | 205.21 | -2.66 | -1.28 | 208.48 | 208.48 | 204.42 | 167302 |
| 1782164400 | 207.87 | 3.66 | 1.79 | 204.21 | 208.9 | 204.21 | 202078 |
| 1781905200 | 204.21 | -1.39 | -0.68 | 205.01 | 207.07 | 203.1 | 202624 |
| 1781818800 | 205.6 | 1.26 | 0.62 | 206.33 | 207.82 | 203.73 | 184621 |
| 1781732400 | 204.34 | -9.61 | -4.49 | 213.86 | 213.86 | 203.58 | 311824 |
| 1781646000 | 213.95 | -3.88 | -1.78 | 218.07 | 220 | 213.53 | 197598 |
| 1781559600 | 217.83 | -6.54 | -2.91 | 226.12 | 226.12 | 216.46 | 282274 |
| 1781300400 | 224.37 | 3.1 | 1.40 | 222.26 | 225.24 | 221 | 234899 |
| 1781214000 | 221.27 | 7.02 | 3.28 | 214.83 | 221.75 | 214.83 | 543464 |
| 1781127600 | 214.25 | -8.21 | -3.69 | 216.81 | 218.75 | 211.28 | 377958 |
| 1781041200 | 222.46 | -5.41 | -2.37 | 229.26 | 233.85 | 219.8 | 458142 |
| 1780954800 | 227.87 | 5.5 | 2.47 | 223.03 | 228.66 | 223 | 539594 |
| 1780695600 | 222.37 | -0.63 | -0.28 | 220.76 | 223.99 | 220 | 289945 |
| 1780609200 | 223 | 2.6 | 1.18 | 220 | 225 | 220 | 314419 |
| 1780522800 | 220.4 | 0.66 | 0.30 | 218.37 | 222.4 | 218.37 | 195085 |
| 1780436400 | 219.74 | 3.43 | 1.59 | 217.75 | 221 | 216.15 | 311103 |
| 1780350000 | 216.31 | 3.63 | 1.71 | 212.41 | 218.13 | 212.41 | 260877 |
| 1780090800 | 212.68 | 2.18 | 1.04 | 209.65 | 213.71 | 209.65 | 605980 |
| 1780004400 | 210.5 | 0.77 | 0.37 | 209.11 | 211.58 | 206 | 229889 |
| 1779918000 | 209.73 | 1.45 | 0.70 | 208 | 213.12 | 208 | 208008 |
| 1779831600 | 208.28 | 2.78 | 1.35 | 204.02 | 209.51 | 204.02 | 204894 |
| 1779745200 | 205.5 | 1.08 | 0.53 | 205.41 | 205.75 | 204.41 | 36078 |
| 1779486000 | 204.42 | 3.64 | 1.81 | 201.6 | 205 | 201.43 | 203277 |
| 1779399600 | 200.78 | -0.78 | -0.39 | 199.81 | 202.53 | 196.96 | 145896 |
| 1779313200 | 201.56 | 8.31 | 4.30 | 193.44 | 201.78 | 192.91 | 267374 |
| 1779226800 | 193.25 | -0.65 | -0.34 | 196.16 | 196.35 | 191.96 | 193409 |
| 1778881200 | 193.9 | -2 | -1.02 | 193.72 | 195.31 | 191.03 | 167617 |
| 1778794800 | 195.9 | 12.29 | 6.69 | 183.84 | 199.02 | 183.84 | 338540 |
| 1778708400 | 183.61 | -1.37 | -0.74 | 184.91 | 187 | 183.28 | 183405 |
| 1778622000 | 184.98 | -3.07 | -1.63 | 188.56 | 188.56 | 183.55 | 217807 |
| 1778535600 | 188.05 | -2 | -1.05 | 189.06 | 189.12 | 184.96 | 119407 |
| 1778276400 | 190.05 | 1.38 | 0.73 | 189.12 | 191.13 | 187.56 | 199452 |
| 1778190000 | 188.67 | -1.37 | -0.72 | 190.89 | 192.5 | 188.25 | 245486 |
| 1778103600 | 190.04 | 5.47 | 2.96 | 186.66 | 191.7 | 184.99 | 371247 |
| 1778017200 | 184.57 | 1.56 | 0.85 | 184.03 | 187.88 | 182.23 | 315755 |
| 1777930800 | 183.01 | -10.45 | -5.40 | 191.64 | 191.64 | 181.76 | 226502 |
| 1777671600 | 193.46 | -0.9 | -0.46 | 195 | 195.8 | 192.86 | 269636 |
| 1777585200 | 194.36 | 1.86 | 0.97 | 192.13 | 194.5 | 191.39 | 576789 |
| 1777498800 | 192.5 | -5.31 | -2.68 | 196.89 | 199.99 | 190.47 | 339112 |
| 1777412400 | 197.81 | 9.28 | 4.92 | 192.98 | 203.71 | 192.01 | 568644 |
| 1777326000 | 188.53 | -1.04 | -0.55 | 187.27 | 190.58 | 187 | 316178 |
| 1777066800 | 189.57 | 0.73 | 0.39 | 188.83 | 191.21 | 187.67 | 176541 |
| 1776980400 | 188.84 | 3.14 | 1.69 | 184.99 | 190.15 | 184.99 | 260326 |
| 1776894000 | 185.7 | 0.75 | 0.41 | 184.95 | 186.21 | 183.56 | 160699 |
| 1776807600 | 184.95 | -0.57 | -0.31 | 185.41 | 189.13 | 183.18 | 204304 |
| 1776721200 | 185.52 | 5.32 | 2.95 | 181.08 | 185.78 | 179.45 | 225606 |
| 1776462000 | 180.2 | 5.01 | 2.86 | 176.75 | 182.88 | 176.67 | 267966 |
| 1776375600 | 175.19 | 6.72 | 3.99 | 168.46 | 176.27 | 166.79 | 282487 |
| 1776289200 | 168.47 | -3.84 | -2.23 | 173.5 | 173.5 | 168 | 143192 |
| 1776202800 | 172.31 | 0.93 | 0.54 | 171.38 | 173.33 | 169.89 | 142535 |
| 1776116400 | 171.38 | 2.11 | 1.25 | 165.91 | 171.63 | 165.32 | 157844 |
| 1775857200 | 169.27 | -1.83 | -1.07 | 171 | 173.05 | 168.31 | 145914 |
| 1775770800 | 171.1 | 4.24 | 2.54 | 167.07 | 171.84 | 167.07 | 293753 |
| 1775684400 | 166.86 | 6.79 | 4.24 | 165 | 169.7 | 165 | 208222 |
| 1775598000 | 160.07 | 1.63 | 1.03 | 158.13999 | 160.76 | 156.75 | 460020 |
| 1775511600 | 158.44 | 3.36 | 2.17 | 155.07 | 158.62 | 153.66999 | 162035 |
| 1775166000 | 155.08 | 1.45 | 0.94 | 152.1 | 155.59 | 149.59 | 178224 |
| 1775079600 | 153.63 | 2.21 | 1.46 | 151.91 | 156.56 | 151.9 | 216948 |
| 1774993200 | 151.41999 | 5.14 | 3.51 | 147.93 | 152.12 | 146.88 | 217700 |
| 1774906800 | 146.28 | 0.82 | 0.56 | 147.34 | 148 | 144.66999 | 278719 |
| 1774647600 | 145.46 | -0.86 | -0.59 | 145.84 | 145.85 | 143.16 | 122003 |
| 1774561200 | 146.32 | -1.02 | -0.69 | 147.04 | 148.43 | 145.38 | 104816 |
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.
