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 | -19.65 | -7.17729563883 | 273.78 | 276.5 | 251.65 | 1766133 | 260.36215309 | SP |
| 4 | -29.97 | -10.5491024287 | 284.1 | 289 | 246.56 | 2307968 | 268.05802265 | SP |
| 12 | 64.73 | 34.1763463569 | 189.4 | 289 | 185.17 | 2338350 | 250.78739808 | SP |
| 26 | 24.63 | 10.7320261438 | 229.5 | 289 | 168.04 | 2780985 | 226.48736657 | SP |
| 52 | 87.78 | 52.7682596934 | 166.35 | 289 | 165.8701 | 2946004 | 213.98214495 | SP |
| 156 | 170.19 | 202.75196569 | 83.94 | 289 | 67.6 | 5041427 | 135.64354238 | SP |
| 260 | 148.27 | 140.062346495 | 105.86 | 289 | 48.97 | 7253996 | 106.26059053 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 251.65 | -5.88 | -2.28 | 252.36 | 260.51799 | 250.37 | 1875571 |
| 1782426600 | 257.52999 | 0.41 | 0.16 | 263.26 | 263.704 | 253.431 | 1906078 |
| 1782340200 | 257.12 | -0.85 | -0.33 | 259.37 | 264.4399 | 254.8102 | 1646482 |
| 1782253800 | 257.97 | -12.09 | -4.48 | 257.77999 | 264.33 | 256.39999 | 1929041 |
| 1782167400 | 270.06 | -2.56 | -0.94 | 273.77999 | 276.5 | 268.72 | 1582930 |
| 1781821800 | 272.62 | 7.67 | 2.89 | 273.83999 | 274.2781 | 269.7 | 1569483 |
| 1781735400 | 264.95 | -10.35 | -3.76 | 276.2 | 277.04 | 262.98 | 2161698 |
| 1781649000 | 275.3 | -4.92 | -1.76 | 279.95999 | 280.93 | 274.77999 | 1460067 |
| 1781562600 | 280.22 | 13.95 | 5.24 | 277.20999 | 282.33999 | 277.08 | 3324244 |
| 1781303400 | 266.27 | 4.05 | 1.54 | 265.31 | 269.14999 | 259.235 | 2560884 |
| 1781217000 | 262.22 | 12.55 | 5.03 | 252.91 | 264.52 | 248.5 | 3286761 |
| 1781130600 | 249.67 | -12.39 | -4.73 | 258.1 | 263.45 | 249.5 | 3162930 |
| 1781044200 | 262.06 | -2.47 | -0.93 | 269.16 | 272.56 | 246.56 | 3754164 |
| 1780957800 | 264.52999 | 1.97 | 0.75 | 268.87 | 271.05 | 263.45 | 2282702 |
| 1780698600 | 262.56 | -22.5 | -7.89 | 279.458 | 280.08 | 260.51 | 4840887 |
| 1780612200 | 285.06 | 3.03 | 1.07 | 279.49 | 286.45 | 278.77999 | 1181299 |
| 1780525800 | 282.02999 | -6 | -2.08 | 286.39999 | 287.16 | 281.3 | 2014287 |
| 1780439400 | 288.02999 | 1.17 | 0.41 | 285.175 | 289 | 284.92 | 1100648 |
| 1780353000 | 286.86 | 2.21 | 0.78 | 283.49 | 288.91 | 282.72 | 1818306 |
| 1780093800 | 284.64999 | 1.74 | 0.62 | 284.1 | 286.5 | 282.77999 | 2268493 |
| 1780007400 | 282.91 | 4.54 | 1.63 | 277.82 | 283.45999 | 276.86 | 1596058 |
| 1779921000 | 278.37 | -0.02 | -0.01 | 278.76 | 279.25 | 275.93 | 1844930 |
| 1779834600 | 278.39 | 5.31 | 1.94 | 277.88 | 280.165 | 276.07 | 1663799 |
| 1779489000 | 273.08 | 2.84 | 1.05 | 273.70999 | 276.69 | 271.85 | 1901494 |
| 1779402600 | 270.24 | 1.59 | 0.59 | 265.64 | 272.5 | 264.14999 | 2304459 |
| 1779316200 | 268.64999 | 7.95 | 3.05 | 262.55 | 269.25 | 260.81 | 2047750 |
| 1779229800 | 260.7 | -5.17 | -1.94 | 261.83 | 264.858 | 258.32 | 2897551 |
| 1779143400 | 265.87 | -0.73 | -0.27 | 267.32 | 269.0399 | 260.37 | 3000962 |
| 1778884200 | 266.6 | -10.3 | -3.72 | 269.69 | 271.48829 | 265.395 | 2317390 |
| 1778797800 | 276.89999 | 6.32 | 2.34 | 272.02999 | 278.44 | 271.925 | 2010698 |
| 1778711400 | 270.58 | 4.39 | 1.65 | 266.41 | 272.205 | 263.19 | 1725081 |
| 1778625000 | 266.19 | -1.08 | -0.40 | 264.87 | 266.83 | 259.26 | 2466568 |
| 1778538600 | 267.27 | 1.71 | 0.64 | 264.45999 | 269.01 | 264.38 | 1491881 |
| 1778279400 | 265.56 | 6.18 | 2.38 | 262.79 | 266.14 | 262.49 | 1477532 |
| 1778193000 | 259.38 | -2.56 | -0.98 | 263.195 | 264.34269 | 257.52 | 2373799 |
| 1778106600 | 261.94 | 10.49 | 4.17 | 256.05 | 262.72 | 255.7 | 2010024 |
| 1778020200 | 251.45 | 5.72 | 2.33 | 249.48 | 252.79 | 249.25 | 1479190 |
| 1777933800 | 245.73 | -2.75 | -1.11 | 247.77 | 249.88 | 242.31 | 2006736 |
| 1777674600 | 248.48 | 2.11 | 0.86 | 249.05 | 252.7964 | 248.2866 | 2195026 |
| 1777588200 | 246.37 | 6.77 | 2.83 | 242.58 | 247.6 | 238.4 | 2579529 |
| 1777501800 | 239.6 | -0.11 | -0.05 | 238.87 | 240.12 | 236.29 | 1666365 |
| 1777415400 | 239.71 | -3.59 | -1.48 | 239.815 | 240.87 | 237.2229 | 1873720 |
| 1777329000 | 243.3 | 1.16 | 0.48 | 241.31 | 243.72 | 240.45 | 1312887 |
| 1777069800 | 242.14 | 5.52 | 2.33 | 238.9 | 242.5954 | 237.18 | 2237791 |
| 1776983400 | 236.62 | -3.07 | -1.28 | 237.74 | 240.76 | 230.65 | 3086647 |
| 1776897000 | 239.69 | 7.01 | 3.01 | 237.57 | 239.905 | 236.71 | 2432428 |
| 1776810600 | 232.68 | -4.65 | -1.96 | 238.76 | 239.83 | 231.19 | 2808176 |
| 1776724200 | 237.33 | -1.4 | -0.59 | 237.35 | 238.5 | 234.7301 | 2078715 |
| 1776465000 | 238.73 | 8.11 | 3.52 | 234.93 | 241.0558 | 234.5224 | 3530838 |
| 1776378600 | 230.62 | 1.62 | 0.71 | 230 | 231.725 | 227.59 | 2087254 |
| 1776292200 | 229 | 5.33 | 2.38 | 224.59 | 229.31 | 223.58 | 2785820 |
| 1776205800 | 223.67 | 7.76 | 3.59 | 217.39 | 223.8868 | 217.39 | 2724657 |
| 1776119400 | 215.91 | 6.15 | 2.93 | 207.92 | 216.08 | 207.15 | 2458141 |
| 1775860200 | 209.76 | -0.71 | -0.34 | 211.585 | 212.2 | 208.9499 | 3831405 |
| 1775773800 | 210.47 | 3.57 | 1.73 | 205.85 | 211.58 | 204.885 | 2577762 |
| 1775687400 | 206.9 | 14.58 | 7.58 | 207.23 | 207.86 | 202.99 | 5064906 |
| 1775601000 | 192.32 | 0.34 | 0.18 | 190.015 | 192.54 | 185.17 | 3166982 |
| 1775514600 | 191.98 | 2.38 | 1.26 | 189.4 | 192.745 | 189.17 | 2319609 |
| 1775169000 | 189.6 | 0.46 | 0.24 | 181.31 | 191.16 | 180.198 | 3714832 |
| 1775082600 | 189.14 | 4.25 | 2.30 | 187.96 | 191.9115 | 187.25 | 3421201 |
| 1774996200 | 184.89 | 14.69 | 8.63 | 175.78 | 185.93 | 175.05 | 4914684 |
| 1774909800 | 170.2 | -1.85 | -1.08 | 176.78 | 177.0005 | 168.04 | 3787893 |
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.
