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 | 5.5 | 1.97969908574 | 277.82 | 287.34 | 271.41 | 278738 | 279.132894 | SP |
| 4 | 14.13 | 5.24908057506 | 269.19 | 287.34 | 267.33 | 227476 | 276.59429167 | SP |
| 12 | 5.24 | 1.88434982739 | 278.08 | 287.34 | 264.97 | 203764 | 273.88193341 | SP |
| 26 | -4.27 | -1.48475259919 | 287.59 | 298.6068 | 264.97 | 230219 | 282.88332389 | SP |
| 52 | 35.53 | 14.3387545906 | 247.79 | 298.6068 | 237.2312 | 254708 | 269.8224672 | SP |
| 156 | 44.08 | 18.4250125397 | 239.24 | 298.6068 | 222.27 | 228125 | 260.92831296 | SP |
| 260 | 43.32 | 18.05 | 240 | 298.6068 | 217.12 | 235667 | 254.17014931 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780957800 | 283.32 | -0.81 | -0.29 | 284.31 | 286.5 | 282.945 | 400547 |
| 1780698600 | 284.13 | 0.75 | 0.26 | 285.19 | 287.33999 | 283.98059 | 409415 |
| 1780612200 | 283.38 | 8.11 | 2.95 | 279.77999 | 284.6 | 279.77999 | 258409 |
| 1780525800 | 275.27 | 2.29 | 0.84 | 272.44 | 276.06 | 272.296 | 203077 |
| 1780439400 | 272.98 | -3.35 | -1.21 | 274.36 | 274.81 | 271.41 | 266746 |
| 1780353000 | 276.33 | -3.28 | -1.17 | 277.82 | 278.212 | 275.27999 | 256041 |
| 1780093800 | 279.61 | -2.16 | -0.77 | 281.68 | 281.8482 | 279.13 | 250841 |
| 1780007400 | 281.77 | 3.89 | 1.40 | 278.49 | 282.31 | 278.02999 | 224798 |
| 1779921000 | 277.88 | 0.57 | 0.21 | 277.25 | 280.38 | 276.995 | 222361 |
| 1779834600 | 277.31 | -1.96 | -0.70 | 279.51 | 280.22 | 276.9601 | 316681 |
| 1779489000 | 279.27 | 2.73 | 0.99 | 278 | 280.3 | 277.99 | 239947 |
| 1779402600 | 276.54 | 1.77 | 0.64 | 274.24 | 276.95 | 272.235 | 106629 |
| 1779316200 | 274.77 | 0.73 | 0.27 | 274.55 | 275.845 | 273.1 | 123417 |
| 1779229800 | 274.04 | 2.62 | 0.97 | 271.35 | 275.29 | 269.75 | 193600 |
| 1779143400 | 271.42 | 0.8 | 0.30 | 270.01 | 272.05 | 269.27 | 131859 |
| 1778884200 | 270.62 | -3.48 | -1.27 | 274 | 274.75 | 270.39 | 134471 |
| 1778797800 | 274.1 | -0.31 | -0.11 | 274.73 | 275.485 | 272.99 | 167020 |
| 1778711400 | 274.41 | 1.48 | 0.54 | 271.99 | 274.82 | 271.42 | 211591 |
| 1778625000 | 272.93 | 4.98 | 1.86 | 268.42 | 274.0163 | 268.16 | 343035 |
| 1778538600 | 267.95 | -1.03 | -0.38 | 269.19 | 271.8 | 267.33 | 262103 |
| 1778279400 | 268.98 | -2.11 | -0.78 | 271.14 | 271.83 | 268.39 | 212319 |
| 1778193000 | 271.08999 | -2.01 | -0.74 | 272.37 | 273.7 | 270.1669 | 172818 |
| 1778106600 | 273.1 | 0.93 | 0.34 | 272.61 | 274.08 | 271.9003 | 160746 |
| 1778020200 | 272.17 | 0.83 | 0.31 | 272.04 | 272.81 | 270.87 | 164502 |
| 1777933800 | 271.33999 | 0.03 | 0.01 | 270.27 | 272 | 269.82 | 152988 |
| 1777674600 | 271.31 | -1.15 | -0.42 | 273.39 | 273.70999 | 271.3 | 396843 |
| 1777588200 | 272.45999 | 5.66 | 2.12 | 268.35 | 272.92 | 268.33999 | 174832 |
| 1777501800 | 266.8 | -2.02 | -0.75 | 266.58999 | 267.63 | 265.44 | 158141 |
| 1777415400 | 268.82 | 0.04 | 0.01 | 270.55 | 271.06 | 268.04 | 165913 |
| 1777329000 | 268.77999 | -1.11 | -0.41 | 269.06 | 271.86989 | 268.7 | 243268 |
| 1777069800 | 269.89 | -3.12 | -1.14 | 271.58999 | 272.06 | 268.70999 | 283969 |
| 1776983400 | 273.01 | -1.06 | -0.39 | 273.7 | 274.58 | 270.89999 | 259891 |
| 1776897000 | 274.07 | 0.74 | 0.27 | 274.5 | 276.27 | 273.43 | 183504 |
| 1776810600 | 273.33 | -2.95 | -1.07 | 277.69 | 277.69 | 273.25 | 186682 |
| 1776724200 | 276.27999 | -2.17 | -0.78 | 277.83999 | 278.2599 | 275.79 | 130276 |
| 1776465000 | 278.45 | 4.16 | 1.52 | 275.77 | 279.0896 | 275.77 | 143533 |
| 1776378600 | 274.29 | -2.12 | -0.77 | 275.61 | 277.12 | 273.71327 | 139626 |
| 1776292200 | 276.41 | -1.49 | -0.54 | 278.20999 | 278.91 | 274.865 | 110576 |
| 1776205800 | 277.89999 | 2.01 | 0.73 | 275.37 | 279.23 | 275.08 | 130634 |
| 1776119400 | 275.89 | 2.11 | 0.77 | 273.32 | 275.91 | 272.49 | 306497 |
| 1775860200 | 273.77999 | -3.87 | -1.39 | 278.55 | 278.55 | 273.35 | 87756 |
| 1775773800 | 277.64999 | -0.55 | -0.20 | 276.85 | 279.17 | 275.89999 | 117909 |
| 1775687400 | 278.2 | 5.38 | 1.97 | 276.58999 | 278.23 | 275.13 | 134817 |
| 1775601000 | 272.82 | 0.71 | 0.26 | 273.01 | 273.26 | 269.5901 | 170645 |
| 1775514600 | 272.11 | -0.96 | -0.35 | 272.39999 | 273.72 | 271.29 | 276322 |
| 1775169000 | 273.07 | -1.43 | -0.52 | 272.22 | 275.70999 | 271.64999 | 109764 |
| 1775082600 | 274.5 | 2.17 | 0.80 | 274.095 | 276.3691 | 273.36 | 353751 |
| 1774996200 | 272.33 | 5.97 | 2.24 | 268.27999 | 272.68 | 268.27999 | 120900 |
| 1774909800 | 266.36 | 1 | 0.38 | 267.12 | 267.8 | 265.615 | 125583 |
| 1774650600 | 265.36 | -5.06 | -1.87 | 270.08 | 270.42 | 264.97 | 180974 |
| 1774564200 | 270.42 | -1.1 | -0.41 | 270.01 | 272.66 | 269.77999 | 266799 |
| 1774477800 | 271.52 | 3.27 | 1.22 | 270.31 | 272.08999 | 269.79 | 138723 |
| 1774391400 | 268.25 | -1.2 | -0.45 | 267.05 | 269.17 | 265.73 | 240714 |
| 1774305000 | 269.45 | 0.42 | 0.16 | 272.35 | 272.712 | 269.20999 | 226812 |
| 1774045800 | 269.02999 | -2.87 | -1.06 | 271.5 | 272.25 | 267.94 | 232816 |
| 1773959400 | 271.89999 | -0.67 | -0.25 | 272.12 | 273.995 | 271.08 | 169015 |
| 1773873000 | 272.57 | -4.56 | -1.65 | 275.81 | 275.81 | 272.385 | 277781 |
| 1773786600 | 277.13 | -1.83 | -0.66 | 279.81 | 280.73 | 276.98 | 180237 |
| 1773700200 | 278.95999 | 2.29 | 0.83 | 278.08 | 280.33999 | 278 | 211619 |
| 1773441000 | 276.67 | -0.54 | -0.19 | 278.7 | 281 | 276.305 | 174401 |
| 1773354600 | 277.20999 | -5.54 | -1.96 | 281.13 | 281.6 | 277 | 288640 |
| 1773268200 | 282.75 | -0.73 | -0.26 | 283.07 | 283.44 | 281.23 | 154695 |
| 1773181800 | 283.48 | -1.84 | -0.64 | 285.58 | 286.05 | 282.94 | 147462 |
| 1773095400 | 285.32 | 3.17 | 1.12 | 280.45 | 285.83 | 279.39 | 159110 |
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.
