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 | -17.18 | -5.94545957918 | 288.96 | 291.14 | 270.95 | 348097 | 278.41985129 | SP |
| 4 | -15.26 | -5.31633221851 | 287.04 | 300.789 | 263.62 | 440588 | 282.12858377 | SP |
| 12 | 58.67 | 27.5303833701 | 213.11 | 300.789 | 209.24 | 387694 | 261.77778529 | SP |
| 26 | 42.87 | 18.7278843213 | 228.91 | 300.789 | 198.17 | 422138 | 237.18962436 | SP |
| 52 | 77.04 | 39.5604395604 | 194.74 | 300.789 | 193.7 | 348903 | 228.91722699 | SP |
| 156 | 145.09 | 114.523640382 | 126.69 | 300.789 | 118.39 | 304331 | 186.41729708 | SP |
| 260 | 155.21 | 133.147465042 | 116.57 | 300.789 | 86.19 | 285201 | 160.36295309 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 272.48 | -3.37 | -1.22 | 271.12 | 274.77999 | 269.77 | 319658 |
| 1782426600 | 275.85 | 0.83 | 0.30 | 281.75 | 281.9664 | 270.95 | 331841 |
| 1782340200 | 275.02 | -2.01 | -0.73 | 277.38 | 279.25 | 272.18 | 299598 |
| 1782253800 | 277.02999 | -10.65 | -3.70 | 277.27 | 281.27999 | 276.26 | 486257 |
| 1782167400 | 287.68 | 1.14 | 0.40 | 288.95999 | 291.14 | 286.13 | 274988 |
| 1781821800 | 286.54 | 7.33 | 2.63 | 285.08 | 287.27999 | 283.29 | 201806 |
| 1781735400 | 279.20999 | -2.18 | -0.77 | 284.38 | 285.19 | 278.67 | 523460 |
| 1781649000 | 281.39 | -6.97 | -2.42 | 287.42 | 288.92 | 281.25 | 356986 |
| 1781562600 | 288.36 | 9.44 | 3.38 | 286.44 | 289 | 285.895 | 371368 |
| 1781303400 | 278.92 | 1.69 | 0.61 | 277.42 | 280.69959 | 274.838 | 359517 |
| 1781217000 | 277.23 | 8.8 | 3.28 | 270.08999 | 277.7 | 268 | 419348 |
| 1781130600 | 268.43 | -6.2 | -2.26 | 271.25 | 276.2 | 268 | 468817 |
| 1781044200 | 274.63 | -5.46 | -1.95 | 282.33 | 283.67 | 263.62 | 1026898 |
| 1780957800 | 280.08999 | 4.77 | 1.73 | 281.64 | 283.935 | 279 | 333021 |
| 1780698600 | 275.32 | -18.1 | -6.17 | 288.04 | 288.13189 | 274.64999 | 830443 |
| 1780612200 | 293.42 | -2.6 | -0.88 | 290.58999 | 295.55 | 288.27 | 398225 |
| 1780525800 | 296.02 | -4.49 | -1.49 | 300.52999 | 300.789 | 294.69 | 522154 |
| 1780439400 | 300.51 | 3.83 | 1.29 | 297.645 | 300.58 | 297.23 | 351000 |
| 1780353000 | 296.68 | 7.43 | 2.57 | 290.79 | 297.54 | 290.37009 | 458018 |
| 1780093800 | 289.25 | 5.23 | 1.84 | 287.04 | 290.055 | 286.635 | 357729 |
| 1780007400 | 284.02 | 3.62 | 1.29 | 280.82 | 284.85 | 279.86 | 242690 |
| 1779921000 | 280.39999 | -1.57 | -0.56 | 283.2 | 283.2 | 277.89999 | 311967 |
| 1779834600 | 281.97 | 5.62 | 2.03 | 280.02 | 283.3 | 279.1 | 323690 |
| 1779489000 | 276.35 | 2.88 | 1.05 | 275.45999 | 278.02999 | 275 | 287198 |
| 1779402600 | 273.47 | 1.71 | 0.63 | 270.45999 | 274.2495 | 270.06 | 233809 |
| 1779316200 | 271.76 | 5.58 | 2.10 | 268.02 | 271.92 | 267.06 | 263943 |
| 1779229800 | 266.18 | -1.47 | -0.55 | 265.44 | 268.64999 | 263.17 | 261113 |
| 1779143400 | 267.64999 | -2.91 | -1.08 | 272.37 | 272.74 | 264.1924 | 472421 |
| 1778884200 | 270.56 | -4.39 | -1.60 | 270.27999 | 274.2195 | 267.92 | 278171 |
| 1778797800 | 274.95 | 4.21 | 1.55 | 271.95 | 275.77 | 271.32 | 280835 |
| 1778711400 | 270.74 | 2.79 | 1.04 | 270.62 | 272.05079 | 266.7868 | 340105 |
| 1778625000 | 267.95 | -3.51 | -1.29 | 269.36 | 270.4276 | 262.595 | 399244 |
| 1778538600 | 271.45999 | 3.09 | 1.15 | 268.47 | 272.1099 | 268.295 | 311595 |
| 1778279400 | 268.37 | 7.03 | 2.69 | 263.64999 | 268.455 | 263.64999 | 320238 |
| 1778193000 | 261.33999 | -0.16 | -0.06 | 262.33999 | 264.785 | 260.32 | 461382 |
| 1778106600 | 261.5 | 6.63 | 2.60 | 257.52999 | 261.61 | 256.8999 | 385690 |
| 1778020200 | 254.87 | 4.45 | 1.78 | 252.59 | 255.48 | 252.07 | 351387 |
| 1777933800 | 250.42 | 0.22 | 0.09 | 251.03 | 251.8492 | 248.5 | 315049 |
| 1777674600 | 250.2 | 3.89 | 1.58 | 248.32 | 250.82 | 248.0001 | 348532 |
| 1777588200 | 246.31 | 0.1 | 0.04 | 247.17 | 247.2 | 242.455 | 471440 |
| 1777501800 | 246.21 | 1.26 | 0.51 | 245.81 | 246.21 | 244.06 | 263975 |
| 1777415400 | 244.95 | -3.9 | -1.57 | 244.25 | 246.17 | 242.4765 | 374253 |
| 1777329000 | 248.85 | 0.27 | 0.11 | 248.345 | 248.96 | 245.98 | 428285 |
| 1777069800 | 248.58 | 6.17 | 2.55 | 245.62 | 248.815 | 244.25 | 402848 |
| 1776983400 | 242.41 | -3.45 | -1.40 | 244.1 | 245.24 | 239.3804 | 388536 |
| 1776897000 | 245.86 | 4.88 | 2.03 | 243.31 | 245.87 | 242.41 | 389491 |
| 1776810600 | 240.98 | -0.33 | -0.14 | 242.05 | 243.64 | 240.19 | 426470 |
| 1776724200 | 241.31 | 1.02 | 0.42 | 239.95 | 241.36 | 238.6125 | 304012 |
| 1776465000 | 240.29 | 4.09 | 1.73 | 239.35 | 240.83 | 238.717 | 351063 |
| 1776378600 | 236.2 | 2.39 | 1.02 | 234.86 | 236.385 | 232.84 | 266112 |
| 1776292200 | 233.81 | 4.21 | 1.83 | 230.14 | 234.03 | 230.11 | 402311 |
| 1776205800 | 229.6 | 3.39 | 1.50 | 228.18 | 229.67 | 227.22 | 511693 |
| 1776119400 | 226.21 | 4.54 | 2.05 | 221.02 | 226.26 | 220.8095 | 317298 |
| 1775860200 | 221.67 | 0.99 | 0.45 | 221.345 | 223.09 | 220.68 | 391699 |
| 1775773800 | 220.68 | 0.26 | 0.12 | 220.48 | 220.84 | 218.29 | 543000 |
| 1775687400 | 220.42 | 6.15 | 2.87 | 222.58 | 223.43 | 219.11 | 506974 |
| 1775601000 | 214.27 | 0.71 | 0.33 | 212.45 | 214.27 | 209.24 | 507736 |
| 1775514600 | 213.56 | 1.03 | 0.48 | 213.11 | 214.3 | 212.0301 | 294156 |
| 1775169000 | 212.53 | 1.82 | 0.86 | 206.63 | 212.6 | 205.5173 | 380929 |
| 1775082600 | 210.71 | 2.66 | 1.28 | 210.04 | 212.405 | 209.3 | 389497 |
| 1774996200 | 208.05 | 8.61 | 4.32 | 201.95 | 208.5 | 201.95 | 898354 |
| 1774909800 | 199.44 | -3.65 | -1.80 | 205.16 | 205.385 | 198.17 | 455584 |
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.
