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 | -14.37 | -5.15534189567 | 278.74 | 279.13 | 258.71 | 409080 | 267.04879525 | SP |
| 4 | -1.43 | -0.537998495109 | 265.8 | 290.91 | 258.71 | 491029 | 272.802811 | SP |
| 12 | 23.83 | 9.90687619523 | 240.54 | 290.91 | 224.465 | 531213 | 259.64297648 | SP |
| 26 | -9.03 | -3.30285296269 | 273.4 | 290.91 | 224.465 | 551174 | 254.11877004 | SP |
| 52 | 6.76 | 2.6241217344 | 257.61 | 290.91 | 224.465 | 508811 | 263.01540763 | SP |
| 156 | 106.11 | 67.0478958676 | 158.26 | 290.91 | 146.65 | 495751 | 220.65729447 | SP |
| 260 | 29.58 | 12.5984922697 | 234.79 | 290.91 | 114.86 | 482189 | 197.57376147 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 264.37 | -0.7 | -0.26 | 266.91 | 266.91 | 261.38 | 407546 |
| 1781217000 | 265.07 | 2.23 | 0.85 | 261.77 | 265.51 | 258.70999 | 582914 |
| 1781130600 | 262.83999 | -4.78 | -1.79 | 265.73 | 268.5 | 262.77 | 369922 |
| 1781044200 | 267.62 | -2.96 | -1.09 | 270.93 | 274.26 | 262.305 | 521608 |
| 1780957800 | 270.58 | -1.21 | -0.45 | 272.29 | 273.12 | 269.1725 | 282193 |
| 1780698600 | 271.79 | -9.09 | -3.24 | 278.74 | 279.13 | 270.6 | 295739 |
| 1780612200 | 280.88 | 0.46 | 0.16 | 279.83999 | 282.6883 | 278.46499 | 316492 |
| 1780525800 | 280.42 | -5.42 | -1.90 | 283.83999 | 284.15499 | 279.68 | 412756 |
| 1780439400 | 285.83999 | -3.92 | -1.35 | 285.13 | 286.94 | 283.365 | 514004 |
| 1780353000 | 289.76 | 6.38 | 2.25 | 284.07 | 290.91 | 284.07 | 292781 |
| 1780093800 | 283.38 | 4.49 | 1.61 | 279.3 | 283.66 | 278.52499 | 355728 |
| 1780007400 | 278.89 | 4.46 | 1.63 | 278.1 | 279.39999 | 276 | 231253 |
| 1779921000 | 274.43 | 0.61 | 0.22 | 272.82 | 276.39 | 272.48 | 949253 |
| 1779834600 | 273.82 | -0.05 | -0.02 | 274.66 | 275 | 272.37 | 496607 |
| 1779489000 | 273.87 | 2.21 | 0.81 | 273.24 | 275.67 | 273.12 | 224833 |
| 1779402600 | 271.66 | 2.66 | 0.99 | 267.01 | 272.69 | 266.29 | 389116 |
| 1779316200 | 269 | 1.6 | 0.60 | 266.52999 | 269.37 | 264.96499 | 652779 |
| 1779229800 | 267.39999 | -3 | -1.11 | 269.76 | 271.79 | 265.77999 | 555843 |
| 1779143400 | 270.39999 | 2.23 | 0.83 | 267.67 | 272.05 | 267.14 | 736187 |
| 1778884200 | 268.17 | -0.11 | -0.04 | 265.8 | 269.70999 | 265.48 | 1156518 |
| 1778797800 | 268.27999 | 3.63 | 1.37 | 267.01 | 269.82 | 266.25 | 500825 |
| 1778711400 | 264.64999 | 1.75 | 0.67 | 262.01 | 265.45999 | 259.88 | 307893 |
| 1778625000 | 262.89999 | -0.86 | -0.33 | 262.97 | 263.95 | 260.95999 | 1181934 |
| 1778538600 | 263.76 | -3.84 | -1.43 | 265.47 | 267.27 | 263.2 | 1056203 |
| 1778279400 | 267.6 | -2.31 | -0.86 | 267.27999 | 267.795 | 265.43 | 295081 |
| 1778193000 | 269.91 | 3.05 | 1.14 | 270.70999 | 272 | 268.08999 | 410716 |
| 1778106600 | 266.86 | -0.9 | -0.34 | 266.98 | 267.75 | 265.415 | 602330 |
| 1778020200 | 267.76 | 0.04 | 0.01 | 268.89999 | 268.97 | 266.93 | 263365 |
| 1777933800 | 267.72 | 1.61 | 0.61 | 266.81 | 270.325 | 266.62 | 422718 |
| 1777674600 | 266.11 | 2.68 | 1.02 | 265 | 267.83 | 265 | 824114 |
| 1777588200 | 263.43 | 1.14 | 0.43 | 263.92 | 264.08999 | 257.61 | 342173 |
| 1777501800 | 262.29 | 2.21 | 0.85 | 258.52999 | 262.61989 | 257.33999 | 455256 |
| 1777415400 | 260.08 | -2.57 | -0.98 | 260.93 | 262.08999 | 259.27999 | 294477 |
| 1777329000 | 262.64999 | -0.5 | -0.19 | 262.39 | 264.1 | 261.5 | 592116 |
| 1777069800 | 263.14999 | 3.18 | 1.22 | 260.37 | 263.87 | 259.22 | 1333611 |
| 1776983400 | 259.97 | -5.44 | -2.05 | 262.75 | 262.75 | 256.49 | 418326 |
| 1776897000 | 265.41 | 1.81 | 0.69 | 265.67 | 266.24 | 263.885 | 822299 |
| 1776810600 | 263.6 | -0.24 | -0.09 | 264.99 | 267.7 | 262.91 | 899687 |
| 1776724200 | 263.83999 | 1.01 | 0.38 | 261.61 | 263.92 | 260.89999 | 342785 |
| 1776465000 | 262.83 | 1.63 | 0.62 | 261.95 | 263.74 | 261.24 | 275821 |
| 1776378600 | 261.2 | 2.43 | 0.94 | 260.57 | 262.24 | 258.45 | 470344 |
| 1776292200 | 258.77 | 5.46 | 2.16 | 254.79 | 259.14999 | 254.02 | 538704 |
| 1776205800 | 253.31 | 4.61 | 1.85 | 250.42 | 254.41 | 250.39 | 530420 |
| 1776119400 | 248.7 | 5.78 | 2.38 | 242.39 | 248.85 | 242 | 449025 |
| 1775860200 | 242.92 | -2.36 | -0.96 | 246.37 | 246.695 | 241.73 | 429280 |
| 1775773800 | 245.28 | -1.58 | -0.64 | 247.6 | 247.68 | 242.25 | 468195 |
| 1775687400 | 246.86 | 5.93 | 2.46 | 250.04 | 250.97 | 245.95 | 480465 |
| 1775601000 | 240.93 | 1.08 | 0.45 | 239.02 | 241.04 | 236.965 | 305684 |
| 1775514600 | 239.85 | 0.81 | 0.34 | 239.42 | 240.96 | 238.19 | 447426 |
| 1775169000 | 239.04 | 3.13 | 1.33 | 231.81 | 239.58 | 231.235 | 870376 |
| 1775082600 | 235.91 | 1.88 | 0.80 | 236.27 | 238.34 | 233.19 | 1051651 |
| 1774996200 | 234.03 | 7.93 | 3.51 | 228.79 | 234.43 | 228.3 | 544419 |
| 1774909800 | 226.1 | -0.68 | -0.30 | 228.36 | 229.3 | 224.465 | 399378 |
| 1774650600 | 226.78 | -7.03 | -3.01 | 231.51 | 231.92 | 226.14 | 495178 |
| 1774564200 | 233.81 | -4.89 | -2.05 | 236.4 | 239.16 | 233.44 | 360842 |
| 1774477800 | 238.7 | 2.09 | 0.88 | 239.6 | 241.79 | 236.92 | 283398 |
| 1774391400 | 236.61 | -5.67 | -2.34 | 240.21 | 240.35 | 236.36 | 344554 |
| 1774305000 | 242.28 | 4.52 | 1.90 | 240.83 | 244.48 | 240.38 | 865495 |
| 1774045800 | 237.76 | -3.91 | -1.62 | 240.54 | 240.54 | 236 | 496326 |
| 1773959400 | 241.67 | -1.28 | -0.53 | 240.89 | 243.01 | 239.42 | 759418 |
| 1773873000 | 242.95 | -1.79 | -0.73 | 243.53 | 245.595 | 242.81 | 318511 |
| 1773786600 | 244.74 | 1.56 | 0.64 | 243.58 | 246.975 | 243.58 | 243777 |
| 1773700200 | 243.18 | 3.08 | 1.28 | 242.14 | 244.09 | 241.49 | 480855 |
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.
