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 | 2.47 | 0.900408282298 | 274.32 | 276.81 | 271.155 | 86979 | 274.18723177 | SP |
| 4 | 5.31 | 1.95594518933 | 271.48 | 277.445 | 265 | 107551 | 272.01338477 | SP |
| 12 | 18.79 | 7.28294573643 | 258 | 280.1 | 256.47 | 113872 | 269.61035276 | SP |
| 26 | 23.42 | 9.24339898173 | 253.37 | 280.1 | 228.365 | 143789 | 254.48382408 | SP |
| 52 | 49.67 | 21.8694963015 | 227.12 | 280.1 | 225.44 | 140614 | 249.50402688 | SP |
| 156 | 122.21 | 79.0593867253 | 154.58 | 280.1 | 145.94 | 109898 | 215.80312206 | SP |
| 260 | 121.71 | 78.4820737684 | 155.08 | 280.1 | 121.302 | 111846 | 187.19283662 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 276.79 | 1.21 | 0.44 | 275.77 | 276.91 | 274.35 | 101331 |
| 1783636200 | 275.58 | 2.28 | 0.83 | 273.64999 | 275.64999 | 273.01 | 57811 |
| 1783549800 | 273.3 | -0.58 | -0.21 | 272.47 | 273.58 | 271.15499 | 140256 |
| 1783463400 | 273.88 | -1.48 | -0.54 | 274.72 | 274.91 | 273.07 | 89064 |
| 1783377000 | 275.36 | 2.61 | 0.96 | 274.32 | 275.778 | 273.88 | 60784 |
| 1783031400 | 272.75 | -0.46 | -0.17 | 273.56 | 275.18 | 271.08999 | 139760 |
| 1782945000 | 273.20999 | -0.42 | -0.15 | 272.95999 | 274.46499 | 271.97 | 106558 |
| 1782858600 | 273.63 | 2.59 | 0.96 | 271.25 | 274.01 | 271.17 | 115406 |
| 1782772200 | 271.04 | 4.43 | 1.66 | 269.25 | 271.13 | 267.58999 | 72359 |
| 1782513000 | 266.61 | -1.48 | -0.55 | 265.67 | 268.83 | 265 | 105842 |
| 1782426600 | 268.08999 | -0.25 | -0.09 | 270.45 | 270.6871 | 266.58999 | 186970 |
| 1782340200 | 268.33999 | -0.69 | -0.26 | 269.33999 | 270.91 | 267.52999 | 116114 |
| 1782253800 | 269.02999 | -4.08 | -1.49 | 269.01 | 271.27999 | 268.94 | 99809 |
| 1782167400 | 273.11 | -1.74 | -0.63 | 275.1 | 275.675 | 272.885 | 87734 |
| 1781821800 | 274.85 | 3.07 | 1.13 | 274.88 | 275.2589 | 273.40499 | 61647 |
| 1781735400 | 271.77999 | -3.13 | -1.14 | 275.49 | 275.565 | 271.1596 | 159697 |
| 1781649000 | 274.91 | -1.94 | -0.70 | 276.47 | 276.69 | 274.81 | 67671 |
| 1781562600 | 276.85 | 5.33 | 1.96 | 275.42 | 277.445 | 275.26 | 118099 |
| 1781303400 | 271.52 | 1.04 | 0.38 | 271.48 | 272.33999 | 269.325 | 150330 |
| 1781217000 | 270.48 | 4.6 | 1.73 | 267.06 | 271.20999 | 265.35 | 251480 |
| 1781130600 | 265.88 | -4.43 | -1.64 | 268.97 | 270.67 | 265.88 | 194251 |
| 1781044200 | 270.31 | -1.36 | -0.50 | 273.14999 | 274.3299 | 265 | 162452 |
| 1780957800 | 271.67 | 1.13 | 0.42 | 272.88 | 273.93 | 271.23 | 292800 |
| 1780698600 | 270.54 | -7.96 | -2.86 | 276.83999 | 276.87 | 270.17 | 119808 |
| 1780612200 | 278.5 | 1.01 | 0.36 | 276.36 | 278.959 | 276.33749 | 76723 |
| 1780525800 | 277.49 | -2.21 | -0.79 | 279.16 | 279.435 | 277.17 | 86825 |
| 1780439400 | 279.7 | 0.22 | 0.08 | 279.1 | 280.0505 | 278.60199 | 69086 |
| 1780353000 | 279.48 | 0.91 | 0.33 | 278.45999 | 280.1 | 278.39999 | 115960 |
| 1780093800 | 278.57 | 0.71 | 0.26 | 278.12 | 279.31 | 277.94 | 101456 |
| 1780007400 | 277.86 | 1.8 | 0.65 | 275.74 | 277.9199 | 275.74 | 124453 |
| 1779921000 | 276.06 | 0.13 | 0.05 | 276.05 | 276.2367 | 275.145 | 68932 |
| 1779834600 | 275.93 | 1.72 | 0.63 | 275.81 | 276.58 | 275.1699 | 50846 |
| 1779489000 | 274.20999 | 0.91 | 0.33 | 274.7 | 275.43 | 273.99 | 81913 |
| 1779402600 | 273.3 | 0.32 | 0.12 | 271.98 | 274.01 | 271.29989 | 106744 |
| 1779316200 | 272.98 | 2.88 | 1.07 | 270.70999 | 273.06 | 270.29 | 108306 |
| 1779229800 | 270.1 | -1.8 | -0.66 | 270.49 | 271.72 | 269.55 | 91949 |
| 1779143400 | 271.89999 | -0.26 | -0.10 | 272.61 | 272.83 | 269.98 | 144326 |
| 1778884200 | 272.16 | -3.39 | -1.23 | 273.42 | 274.095 | 272.06 | 69430 |
| 1778797800 | 275.55 | 2.35 | 0.86 | 273.89 | 275.9701 | 273.66 | 87044 |
| 1778711400 | 273.2 | 2.04 | 0.75 | 271.36 | 273.8225 | 270.49 | 80846 |
| 1778625000 | 271.16 | -0.37 | -0.14 | 270.82 | 271.38 | 268.77999 | 88332 |
| 1778538600 | 271.52999 | 0.47 | 0.17 | 270.24 | 272.11 | 270.24 | 77375 |
| 1778279400 | 271.06 | 2.76 | 1.03 | 269.7 | 271.13 | 269.58499 | 83267 |
| 1778193000 | 268.3 | -0.64 | -0.24 | 269.35 | 269.89 | 267.8849 | 180792 |
| 1778106600 | 268.94 | 4.04 | 1.53 | 266.76 | 269.17 | 266.54 | 123513 |
| 1778020200 | 264.89999 | 2.09 | 0.80 | 264.31 | 265.3231 | 264.12 | 146012 |
| 1777933800 | 262.81 | -0.9 | -0.34 | 263.45 | 264.14999 | 261.68 | 123047 |
| 1777674600 | 263.70999 | 0.99 | 0.38 | 263.74 | 265.38 | 263.57 | 97685 |
| 1777588200 | 262.72 | 2.2 | 0.84 | 261.58 | 263.17 | 259.67 | 97271 |
| 1777501800 | 260.52 | -0.03 | -0.01 | 260.05 | 260.64999 | 259.4203 | 98152 |
| 1777415400 | 260.55 | -1.13 | -0.43 | 260.39999 | 260.83 | 259.64999 | 109331 |
| 1777329000 | 261.68 | 0.51 | 0.20 | 260.66 | 261.82 | 260.52999 | 81107 |
| 1777069800 | 261.17 | 2.35 | 0.91 | 259.99 | 261.33 | 259.22 | 118787 |
| 1776983400 | 258.82 | -1.32 | -0.51 | 259.45999 | 260.37 | 256.64 | 184845 |
| 1776897000 | 260.14 | 3.25 | 1.27 | 258.6 | 260.26 | 258.45 | 102417 |
| 1776810600 | 256.89 | -1.71 | -0.66 | 259.1 | 259.36 | 256.47 | 191657 |
| 1776724200 | 258.6 | -0.76 | -0.29 | 259 | 259.095 | 257.61 | 86884 |
| 1776465000 | 259.36 | 2.94 | 1.15 | 258 | 260.13 | 258 | 78680 |
| 1776378600 | 256.42 | 0.55 | 0.21 | 256.27999 | 256.75 | 255.1901 | 66770 |
| 1776292200 | 255.87 | 2.63 | 1.04 | 253.81 | 255.92 | 253.47 | 95779 |
| 1776205800 | 253.24 | 3.39 | 1.36 | 250.67 | 253.24 | 250.67 | 66646 |
| 1776119400 | 249.85 | 2.47 | 1.00 | 246.68 | 250 | 246.465 | 115355 |
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.
