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 | 7.79 | 2.91694750243 | 267.06 | 277.445 | 265.35 | 149455 | 272.37490973 | SP |
| 4 | 2.87 | 1.05522464887 | 271.98 | 280.1 | 265 | 126291 | 273.29830376 | SP |
| 12 | 37.06 | 15.585180201 | 237.79 | 280.1 | 228.365 | 132910 | 258.23100033 | SP |
| 26 | 26.31 | 10.5858211958 | 248.54 | 280.1 | 228.365 | 142129 | 252.92839692 | SP |
| 52 | 57.27 | 26.3213530655 | 217.58 | 280.1 | 215.45 | 139835 | 247.65072907 | SP |
| 156 | 119.7 | 77.1511440541 | 155.15 | 280.1 | 145.94 | 109568 | 214.03056114 | SP |
| 260 | 126.1 | 84.7731092437 | 148.75 | 280.1 | 121.302 | 111346 | 186.09544264 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860200 | 247.38 | -0.12 | -0.05 | 248.02 | 248.36 | 247.14 | 76225 |
| 1775773800 | 247.5 | 1.88 | 0.77 | 245.44 | 247.68 | 244.885 | 123262 |
| 1775687400 | 245.62 | 5.96 | 2.49 | 246.22 | 246.5 | 244.1 | 129725 |
| 1775601000 | 239.66 | 0.27 | 0.11 | 238.69 | 239.75 | 236.39 | 128635 |
| 1775514600 | 239.39 | 0.98 | 0.41 | 238.33 | 239.65 | 238.205 | 118616 |
| 1775169000 | 238.41 | 0.15 | 0.06 | 235.16 | 238.86 | 234.45 | 203725 |
| 1775082600 | 238.26 | 1.91 | 0.81 | 237.91 | 239.44 | 237.45 | 206061 |
| 1774996200 | 236.35 | 7.04 | 3.07 | 231.94 | 236.65 | 231.88 | 177108 |
| 1774909800 | 229.31 | -0.76 | -0.33 | 232.02 | 232.09 | 228.365 | 889625 |
| 1774650600 | 230.07 | -4.96 | -2.11 | 233.32 | 233.32 | 229.71 | 162568 |
| 1774564200 | 235.03 | -4.35 | -1.82 | 237.79 | 238.455 | 234.87 | 98098 |
| 1774477800 | 239.38 | 1.36 | 0.57 | 239.97 | 240.73 | 238.82 | 98887 |
| 1774391400 | 238.02 | -1.39 | -0.58 | 237.89 | 239.58 | 237.48 | 169981 |
| 1774305000 | 239.41 | 2.48 | 1.05 | 240.27 | 241.85 | 238.88 | 137170 |
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.
