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 | -4.75 | -2.67485077148 | 177.58 | 181.25 | 170.5 | 352988 | 175.20091729 | CS |
| 4 | -11.87 | -6.42663779101 | 184.7 | 186.4 | 170.5 | 460640 | 176.76570552 | CS |
| 12 | -55.24 | -24.2206340159 | 228.07 | 231.51 | 170.5 | 513440 | 194.50041567 | CS |
| 26 | -86.17 | -33.2702702703 | 259 | 275.24 | 170.5 | 514066 | 215.97640035 | CS |
| 52 | -107.84 | -38.422346528 | 280.67 | 291.46 | 170.5 | 395464 | 233.28748555 | CS |
| 156 | 1.83 | 1.0701754386 | 171 | 291.46 | 169.5 | 265094 | 230.59290064 | CS |
| 260 | 22.31 | 14.8219505714 | 150.52 | 291.46 | 130.65 | 228697 | 210.05441428 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 172.83 | 1.54 | 0.90 | 173.24 | 175 | 170.83 | 481700 |
| 1783633200 | 171.29 | -5.03 | -2.85 | 175.36 | 175.36 | 170.5 | 430600 |
| 1783546800 | 176.32 | 1.88 | 1.08 | 173.07 | 176.94 | 170.59 | 511717 |
| 1783460400 | 174.44 | -3.24 | -1.82 | 180.03 | 181.25 | 173 | 335154 |
| 1783374000 | 177.68 | -0.8 | -0.45 | 177.73 | 178.61 | 175.57 | 290041 |
| 1783114800 | 178.48 | 1.39 | 0.78 | 177.58 | 181.2 | 177.58 | 197426 |
| 1783028400 | 177.09 | 1.24 | 0.71 | 177.66 | 179.46 | 175.87 | 426720 |
| 1782855600 | 175.85 | 0.35 | 0.20 | 176.1 | 176.37 | 173.81 | 426349 |
| 1782769200 | 175.5 | -2.71 | -1.52 | 178.57 | 179 | 173.74 | 582936 |
| 1782510000 | 178.21 | 4.85 | 2.80 | 173.36 | 179.01 | 173 | 418721 |
| 1782423600 | 173.36 | -1.38 | -0.79 | 174.59 | 177.28 | 172.86 | 475838 |
| 1782337200 | 174.74 | 2.22 | 1.29 | 172.02 | 176.2 | 170.85 | 444439 |
| 1782250800 | 172.52 | -2.06 | -1.18 | 174.94 | 175.98 | 172.32 | 352560 |
| 1782164400 | 174.58 | -2.12 | -1.20 | 175.09 | 178.35 | 173.32 | 399960 |
| 1781905200 | 176.7 | 1.13 | 0.64 | 175.77 | 177.83 | 173.93 | 864024 |
| 1781818800 | 175.57 | -1.61 | -0.91 | 177.76 | 177.76 | 173.47 | 509179 |
| 1781732400 | 177.18 | -4.28 | -2.36 | 180.42 | 180.64 | 175.24 | 612833 |
| 1781646000 | 181.46 | -1.37 | -0.75 | 182.59 | 183.9 | 179.77 | 412122 |
| 1781559600 | 182.83 | -0.12 | -0.07 | 185 | 186.4 | 182.28 | 408453 |
| 1781300400 | 182.95 | -0.82 | -0.45 | 184.7 | 185.92 | 181.8 | 653087 |
| 1781214000 | 183.77 | 0.31 | 0.17 | 182.71 | 184.86 | 179.79 | 555880 |
| 1781127600 | 183.46 | -1.11 | -0.60 | 182.92 | 185.62 | 181.2 | 1060118 |
| 1781041200 | 184.57 | 2.09 | 1.15 | 182.53 | 185.65 | 181 | 443006 |
| 1780954800 | 182.48 | -4.38 | -2.34 | 186.5 | 187.63 | 180.81 | 440476 |
| 1780695600 | 186.86 | -1.54 | -0.82 | 187.56 | 189.42 | 185.82 | 378336 |
| 1780609200 | 188.4 | 5.79 | 3.17 | 182.68 | 189.64 | 182.57 | 643371 |
| 1780522800 | 182.61 | -3.43 | -1.84 | 185 | 185.41 | 181.6 | 721163 |
| 1780436400 | 186.04 | -3.46 | -1.83 | 188.34 | 189.36 | 184.74 | 676921 |
| 1780350000 | 189.5 | -5.76 | -2.95 | 194.11 | 194.6 | 183.83 | 1107393 |
| 1780090800 | 195.26 | 3.74 | 1.95 | 191.7 | 195.26 | 190.76 | 768714 |
| 1780004400 | 191.52 | 1.53 | 0.81 | 188.25 | 192.61 | 186.9 | 832599 |
| 1779918000 | 189.99 | -4.46 | -2.29 | 194.51 | 195.67 | 189.59 | 656386 |
| 1779831600 | 194.45 | -4.08 | -2.06 | 198.15 | 198.15 | 193.43 | 380957 |
| 1779745200 | 198.53 | 4.9 | 2.53 | 194.51 | 199.43 | 193.7 | 162072 |
| 1779486000 | 193.63 | 0.43 | 0.22 | 193.21 | 195.57 | 192.74 | 324040 |
| 1779399600 | 193.2 | 2.13 | 1.11 | 191.28 | 193.46 | 188.35 | 742845 |
| 1779313200 | 191.07 | -3.69 | -1.89 | 194.76 | 195.03 | 190.55 | 766236 |
| 1779226800 | 194.76 | 1.17 | 0.60 | 193.74 | 198.09 | 191.5 | 651715 |
| 1778881200 | 193.59 | 2.6 | 1.36 | 190.48 | 195.63 | 189.73 | 398673 |
| 1778794800 | 190.99 | -3.01 | -1.55 | 195.85 | 197.54 | 189.85 | 695327 |
| 1778708400 | 194 | -13.57 | -6.54 | 207 | 207.08 | 189.68 | 1014283 |
| 1778622000 | 207.57 | -3.71 | -1.76 | 211.31 | 212.63 | 206.61 | 706235 |
| 1778535600 | 211.28 | -4.24 | -1.97 | 214.9 | 215.2 | 211.28 | 352923 |
| 1778276400 | 215.52 | -8.66 | -3.86 | 223.86 | 223.95 | 214.77 | 494029 |
| 1778190000 | 224.18 | -1.54 | -0.68 | 224.88 | 228.24 | 221.07 | 584418 |
| 1778103600 | 225.72 | -3.87 | -1.69 | 231.24 | 231.51 | 225.46 | 585526 |
| 1778017200 | 229.59 | 0.55 | 0.24 | 229.09 | 230.7 | 228.75 | 352194 |
| 1777930800 | 229.04 | 2.01 | 0.89 | 226.63 | 230.2 | 226.62 | 400712 |
| 1777671600 | 227.03 | 1.03 | 0.46 | 226.64 | 228.43 | 226.18 | 285689 |
| 1777585200 | 226 | 3.02 | 1.35 | 223.47 | 226.98 | 222.45 | 586043 |
| 1777498800 | 222.98 | -2.14 | -0.95 | 224.5 | 226.1 | 220.74 | 236225 |
| 1777412400 | 225.12 | -0.09 | -0.04 | 225.6 | 226.62 | 224 | 511777 |
| 1777326000 | 225.21 | -0.76 | -0.34 | 224.89 | 228.94 | 224.89 | 414947 |
| 1777066800 | 225.97 | 0.51 | 0.23 | 225.87 | 226.26 | 223 | 318442 |
| 1776980400 | 225.46 | -2.35 | -1.03 | 226.86 | 229.01 | 225.05 | 318631 |
| 1776894000 | 227.81 | -0.99 | -0.43 | 229.58 | 230.24 | 225.9 | 253802 |
| 1776807600 | 228.8 | -1.39 | -0.60 | 230.18 | 231.04 | 227.7 | 479505 |
| 1776721200 | 230.19 | 1.26 | 0.55 | 228.82 | 230.78 | 228.1 | 356612 |
| 1776462000 | 228.93 | 2.31 | 1.02 | 228.07 | 230.86 | 228.07 | 369134 |
| 1776375600 | 226.62 | -1.68 | -0.74 | 228.94 | 229.19 | 226.09 | 441335 |
| 1776289200 | 228.3 | 2.96 | 1.31 | 226.05 | 231.5 | 226.05 | 459584 |
| 1776202800 | 225.34 | 3.29 | 1.48 | 223.75 | 225.92 | 222.5 | 438153 |
| 1776116400 | 222.05 | 3.18 | 1.45 | 217.5 | 223 | 217.5 | 402812 |
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.
