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 | 1.42 | 0.510809741358 | 277.99 | 287.85 | 275.28 | 503312 | 280.75178034 | SP |
| 4 | -16.59 | -5.60472972973 | 296 | 303.77 | 271.45 | 549802 | 284.3665779 | SP |
| 12 | -24.86 | -8.17037499589 | 304.27 | 311.28 | 257.78 | 512092 | 284.47974383 | SP |
| 26 | -19.84 | -6.62990810359 | 299.25 | 311.28 | 257.78 | 553321 | 287.01434663 | SP |
| 52 | -9.73 | -3.36515182956 | 289.14 | 353.25 | 257.78 | 481994 | 299.74997172 | SP |
| 156 | 35.39 | 14.5029095976 | 244.02 | 364.08 | 195.77 | 660866 | 286.91306868 | SP |
| 260 | 52.01 | 22.8715919085 | 227.4 | 364.08 | 66 | 1176010 | 191.39303991 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 280.02 | -2.03 | -0.72 | 283.35 | 285.88 | 279.54 | 312998 |
| 1739489400 | 282.05 | 2.29 | 0.82 | 279.22 | 282.5 | 278.42 | 579799 |
| 1739403000 | 279.76 | -5.37 | -1.88 | 282.74 | 283.37 | 278.43 | 580404 |
| 1739316600 | 285.13 | 1.73 | 0.61 | 284.27 | 287.85 | 282.435 | 295753 |
| 1739230200 | 283.39999 | 7.96 | 2.89 | 278.66 | 284.6 | 278.66 | 522833 |
| 1738971000 | 275.44 | -1.52 | -0.55 | 277.99 | 280.645 | 275.27999 | 619329 |
| 1738884600 | 276.95999 | -8.33 | -2.92 | 286.98 | 287.77 | 274.51 | 773332 |
| 1738798200 | 285.29 | 2.21 | 0.78 | 284.42 | 285.95999 | 281.93 | 723360 |
| 1738711800 | 283.08 | 7.14 | 2.59 | 273.44 | 283.79 | 273.08499 | 593076 |
| 1738625400 | 275.94 | -1.02 | -0.37 | 275.94 | 279.11 | 271.45 | 673415 |
| 1738366200 | 276.95999 | -2.4 | -0.86 | 280.88 | 281.56 | 274.89999 | 705842 |
| 1738279800 | 279.36 | 1.09 | 0.39 | 280.24 | 281.45 | 276.61 | 323191 |
| 1738193400 | 278.27 | -1.71 | -0.61 | 278.88 | 282.22 | 276.87 | 280191 |
| 1738107000 | 279.98 | -4.98 | -1.75 | 284.66 | 286.54 | 277.83 | 426128 |
| 1738020600 | 284.95999 | -5.22 | -1.80 | 288.02999 | 291.55 | 284.29 | 370132 |
| 1737761400 | 290.18 | -0.81 | -0.28 | 290.93 | 293.16 | 288.87 | 398493 |
| 1737675000 | 290.99 | 0 | 0.00 | 290.99 | 290.99 | 290.99 | 0 |
| 1737588600 | 290.99 | -8.63 | -2.88 | 298.01 | 298.01 | 290.83 | 456114 |
| 1737502200 | 299.62 | 0.11 | 0.04 | 302.52 | 302.685 | 296.82 | 1012609 |
| 1737156600 | 299.51 | 5.51 | 1.87 | 296 | 303.77 | 295.89 | 664593 |
| 1737070200 | 294 | 0.35 | 0.12 | 292.17 | 294.88 | 289.69 | 527424 |
| 1736983800 | 293.64999 | 6.42 | 2.24 | 288.56 | 295 | 288.01909 | 1336176 |
| 1736897400 | 287.23 | 2.52 | 0.89 | 284.51 | 287.70999 | 281.81 | 321319 |
| 1736811000 | 284.70999 | 5.76 | 2.06 | 279.86 | 286.77999 | 279.33 | 411372 |
| 1736551800 | 278.95 | -0.85 | -0.30 | 285.57 | 287.64 | 277.38 | 681069 |
| 1736379000 | 279.8 | -4.05 | -1.43 | 280.93 | 281.575 | 277.92 | 282845 |
| 1736292600 | 283.85 | 4.11 | 1.47 | 282.81 | 285.2426 | 279.92 | 314721 |
| 1736206200 | 279.74 | 0.43 | 0.15 | 280.38 | 285.86 | 279.12 | 267794 |
| 1735947000 | 279.31 | 3.13 | 1.13 | 278.42 | 279.31 | 274.08 | 255264 |
| 1735860600 | 276.18 | 4.95 | 1.83 | 275.99 | 280.1 | 273.67 | 364228 |
| 1735687800 | 271.23 | 3.67 | 1.37 | 268.32 | 273.48 | 267.95 | 328782 |
| 1735601400 | 267.56 | 2.62 | 0.99 | 265.07 | 269.45 | 261.98 | 281894 |
| 1735342200 | 264.94 | -0.09 | -0.03 | 264.99 | 267.57 | 262.8 | 423532 |
| 1735255800 | 265.02999 | 1.39 | 0.53 | 264.20999 | 265.29 | 260.3 | 416453 |
| 1735077840 | 263.64 | 2.68 | 1.03 | 261.73 | 264.23 | 258.01 | 252795 |
| 1734996600 | 260.95999 | -3.89 | -1.47 | 258.79 | 261.52999 | 257.77999 | 408761 |
| 1734737400 | 264.85 | 0.94 | 0.36 | 262.17 | 267.43 | 261.05 | 665614 |
| 1734651000 | 263.91 | -2.57 | -0.96 | 270.42 | 271.91 | 263.14 | 608396 |
| 1734564600 | 266.48 | -9.97 | -3.61 | 276.67 | 279.83 | 265.61 | 734491 |
| 1734478200 | 276.45 | -3.9 | -1.39 | 278 | 278 | 273.35 | 701994 |
| 1734391800 | 280.35 | -3.54 | -1.25 | 281.62 | 285.17 | 279.68 | 303750 |
| 1734132600 | 283.89 | -3.17 | -1.10 | 287.81 | 287.81 | 283.385 | 451273 |
| 1734046200 | 287.06 | -4.56 | -1.56 | 290.52999 | 290.75 | 286.45 | 415040 |
| 1733959800 | 291.62 | 5.37 | 1.88 | 288.52 | 293.81 | 285.64999 | 621546 |
| 1733873400 | 286.25 | 0.15 | 0.05 | 286.1 | 290.08999 | 283.01 | 362793 |
| 1733787000 | 286.1 | 2.02 | 0.71 | 286.83999 | 290.63 | 286.02 | 829036 |
| 1733527800 | 284.08 | -11.21 | -3.80 | 294.02999 | 294.19 | 283.69 | 1088905 |
| 1733441400 | 295.29 | -1.94 | -0.65 | 298.7 | 301.3 | 295.0901 | 351924 |
| 1733355000 | 297.23 | -5.92 | -1.95 | 303.5 | 303.5 | 294.23 | 553609 |
| 1733268600 | 303.14999 | 0.75 | 0.25 | 305.42 | 306.23 | 299.32 | 412544 |
| 1733182200 | 302.39999 | -0.9 | -0.30 | 303.08999 | 303.67 | 299.25 | 279876 |
| 1732917840 | 303.3 | 2.06 | 0.68 | 303.52 | 304.23 | 301.98 | 180636 |
| 1732750200 | 301.24 | 0.91 | 0.30 | 301.39999 | 306.02999 | 299.9201 | 271720 |
| 1732663800 | 300.33 | -3.45 | -1.14 | 304.14999 | 304.3535 | 298.48 | 634583 |
| 1732577400 | 303.77999 | -3.48 | -1.13 | 309.83999 | 311.27999 | 302.2001 | 622418 |
| 1732318200 | 307.26 | 3.4 | 1.12 | 304.27 | 310.13 | 303.44 | 854500 |
| 1732231800 | 303.86 | 6.21 | 2.09 | 300.82 | 306.35 | 299.52 | 863864 |
| 1732145400 | 297.64999 | 3.84 | 1.31 | 293.45999 | 298 | 293.45999 | 374158 |
| 1732059000 | 293.81 | -1.67 | -0.57 | 291.98 | 296.39 | 291.39999 | 303210 |
| 1731972600 | 295.48 | 3.38 | 1.16 | 296.91 | 298.16 | 294.23 | 323657 |
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
