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 | -4.41 | -1.54373927959 | 285.67 | 288.5114 | 278.93 | 54868 | 283.69579397 | SP |
| 4 | -4.33 | -1.5161595294 | 285.59 | 292.6926 | 272.76 | 60509 | 282.68691327 | SP |
| 12 | 20.28 | 7.77071039926 | 260.98 | 293.2199 | 260.73 | 40858 | 280.00967899 | SP |
| 26 | 31.69 | 12.6978402853 | 249.57 | 293.2199 | 241.75 | 28891 | 271.86184999 | SP |
| 52 | 51.7 | 22.5213451821 | 229.56 | 293.2199 | 229.56 | 20426 | 263.96650277 | SP |
| 156 | 79.76 | 39.5831265509 | 201.5 | 293.2199 | 177.912 | 14876 | 241.68669063 | SP |
| 260 | 79.76 | 39.5831265509 | 201.5 | 293.2199 | 177.912 | 14876 | 241.68669063 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 281.26 | -2.43 | -0.86 | 284.55 | 286.69 | 278.6 | 100280 |
| 1782945000 | 283.69 | -2.4 | -0.84 | 283.97 | 287.348 | 282.77999 | 38507 |
| 1782858600 | 286.08999 | 2.72 | 0.96 | 283.95999 | 287.06 | 283.42 | 30709 |
| 1782772200 | 283.37 | 2.75 | 0.98 | 282.70999 | 285.1864 | 278.93 | 78362 |
| 1782513000 | 280.62 | -3.95 | -1.39 | 281.77 | 283.44 | 279.97 | 40149 |
| 1782426600 | 284.57 | 2.64 | 0.94 | 285.67 | 288.51139 | 282.8 | 86615 |
| 1782340200 | 281.93 | 0.74 | 0.26 | 281.57 | 283.86 | 280.1 | 56625 |
| 1782253800 | 281.19 | -5.48 | -1.91 | 281.3 | 283.5 | 280.06 | 62409 |
| 1782167400 | 286.67 | 0.31 | 0.11 | 287.93 | 292.6926 | 283.385 | 49353 |
| 1781821800 | 286.36 | 4.06 | 1.44 | 286.54 | 288.38 | 283.27 | 44716 |
| 1781735400 | 282.3 | -1.56 | -0.55 | 285.3 | 287.58 | 281.11 | 84539 |
| 1781649000 | 283.8577 | -2.88 | -1.01 | 286.54 | 288.12 | 283.77999 | 58609 |
| 1781562600 | 286.74 | 3.86 | 1.36 | 287.08999 | 287.79 | 285.92 | 25988 |
| 1781303400 | 282.88 | 2.17 | 0.77 | 281.29 | 284.91 | 279.2 | 45115 |
| 1781217000 | 280.70999 | 6.26 | 2.28 | 276.39999 | 281.39999 | 274.252 | 90631 |
| 1781130600 | 274.45 | -5.67 | -2.02 | 278.1 | 281.3317 | 272.95 | 39575 |
| 1781044200 | 280.12 | 0.35 | 0.13 | 281.56 | 284.1194 | 272.76 | 123446 |
| 1780957800 | 279.77 | 1.61 | 0.58 | 281.29 | 282.88 | 279.19 | 64575 |
| 1780698600 | 278.16 | -9.15 | -3.19 | 284.13 | 285.13 | 277.8351 | 26367 |
| 1780612200 | 287.3149 | -4.26 | -1.46 | 285.58999 | 288.74 | 281.08999 | 103386 |
| 1780525800 | 291.57 | -0.36 | -0.12 | 292.61 | 293.2199 | 289.45 | 45182 |
| 1780439400 | 291.9275 | 4.29 | 1.49 | 289.77 | 293.02 | 289.12 | 43610 |
| 1780353000 | 287.64 | 1.84 | 0.65 | 284.89 | 290.625 | 281.76 | 67244 |
| 1780093800 | 285.796 | 1.8 | 0.63 | 284.72 | 287.08499 | 283.8 | 39149 |
| 1780007400 | 283.9947 | 1.89 | 0.67 | 282.38 | 284.89999 | 280.35 | 25251 |
| 1779921000 | 282.1 | -1.43 | -0.50 | 283.76 | 284.7 | 281.49 | 34538 |
| 1779834600 | 283.52999 | 3 | 1.07 | 282.8 | 285.35 | 281.75 | 24463 |
| 1779489000 | 280.52999 | 2.23 | 0.80 | 279.61 | 281.11 | 279.26 | 19825 |
| 1779402600 | 278.3 | 1.04 | 0.38 | 276.02 | 278.48 | 276.02 | 34098 |
| 1779316200 | 277.26 | 3.65 | 1.33 | 274.85 | 278 | 274.2 | 29303 |
| 1779229800 | 273.6074 | -2.06 | -0.75 | 273.43 | 275.54 | 272.1401 | 29741 |
| 1779143400 | 275.67 | -0.38 | -0.14 | 276.45 | 277.02 | 273.68 | 26373 |
| 1778884200 | 276.05 | -4.62 | -1.65 | 277.36 | 279.08 | 275.805 | 44049 |
| 1778797800 | 280.67 | 3.72 | 1.34 | 277.58 | 280.68 | 277.45 | 43720 |
| 1778711400 | 276.9543 | -1.29 | -0.46 | 278.25 | 278.74 | 275.48 | 11964 |
| 1778625000 | 278.24 | -2.01 | -0.72 | 279.2 | 280.64999 | 274.89999 | 52695 |
| 1778538600 | 280.25 | 1.96 | 0.70 | 278.86 | 280.56 | 278.86 | 14916 |
| 1778279400 | 278.2891 | 1.57 | 0.57 | 278.5 | 278.77 | 277.04 | 18487 |
| 1778193000 | 276.72 | -4.07 | -1.45 | 280.51 | 281.88 | 275.845 | 28668 |
| 1778106600 | 280.79 | 1.29 | 0.46 | 281.08 | 282.16 | 278.70999 | 16554 |
| 1778020200 | 279.5 | 3.38 | 1.22 | 277.99 | 280.25 | 277.13 | 15820 |
| 1777933800 | 276.1229 | -1.53 | -0.55 | 277.20999 | 278.23 | 275.27 | 32839 |
| 1777674600 | 277.64999 | -0.35 | -0.12 | 278.5 | 278.5242 | 277.64999 | 22722 |
| 1777588200 | 277.9974 | 5.4 | 1.98 | 274.23 | 278.06 | 272.95999 | 59741 |
| 1777501800 | 272.6 | 0.62 | 0.23 | 273.20999 | 273.21499 | 270.88 | 36053 |
| 1777415400 | 271.9836 | -4.17 | -1.51 | 273.58999 | 274.24 | 271.15499 | 16564 |
| 1777329000 | 276.1529 | -0.77 | -0.28 | 277.7 | 277.7 | 275.73 | 20117 |
| 1777069800 | 276.9276 | 0.26 | 0.10 | 277.74 | 277.82 | 275.24 | 36973 |
| 1776983400 | 276.6637 | 0.37 | 0.14 | 276.22 | 277.95 | 274.26 | 30004 |
| 1776897000 | 276.29 | 3.42 | 1.25 | 275.27999 | 276.94 | 275.06 | 20541 |
| 1776810600 | 272.8691 | -1.14 | -0.41 | 274.92 | 275.51 | 272.6 | 18634 |
| 1776724200 | 274.005 | 0.37 | 0.13 | 273.16 | 274.08 | 273.16 | 19169 |
| 1776465000 | 273.64 | 4.01 | 1.49 | 271.3 | 273.89999 | 270.955 | 28357 |
| 1776378600 | 269.6263 | 1.28 | 0.48 | 268.81 | 270.16 | 268.19 | 45569 |
| 1776292200 | 268.35 | 1.12 | 0.42 | 268.19 | 268.42 | 266.69 | 65952 |
| 1776205800 | 267.2302 | 1.38 | 0.52 | 266.68 | 267.55 | 265.885 | 31862 |
| 1776119400 | 265.85 | 3.23 | 1.23 | 262.22 | 266.20999 | 262.22 | 25507 |
| 1775860200 | 262.625 | 0.77 | 0.30 | 262.51 | 263.785 | 262.07 | 16579 |
| 1775773800 | 261.85 | 0.53 | 0.20 | 260.98 | 262.67 | 260.73 | 27243 |
| 1775687400 | 261.32 | 6.52 | 2.56 | 261.07 | 262.33499 | 259.79 | 20920 |
| 1775601000 | 254.7951 | 1.64 | 0.65 | 254.32 | 254.85 | 252.7 | 11280 |
| 1775514600 | 253.1596 | 0.78 | 0.31 | 252.39 | 253.31 | 252.39 | 9426 |
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.
