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 | 11.61 | 4.2435761541 | 273.59 | 290.3 | 270 | 199477 | 278.93377671 | SP |
| 4 | 10.87 | 3.96238107389 | 274.33 | 290.3 | 263.09 | 223773 | 278.39755881 | SP |
| 12 | 14.9 | 5.5123936367 | 270.3 | 290.6099 | 248.35 | 224633 | 271.74144407 | SP |
| 26 | 42.37 | 17.4484207058 | 242.83 | 295.39 | 240.02 | 278758 | 273.80904289 | SP |
| 52 | 79.52 | 38.6619992221 | 205.68 | 295.39 | 204.19 | 215814 | 257.14008662 | SP |
| 156 | 163.86 | 135.042030658 | 121.34 | 295.39 | 108.32 | 142073 | 205.5962403 | SP |
| 260 | 150.77 | 112.15502492 | 134.43 | 295.39 | 91.37 | 123606 | 176.97479185 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 287.56 | 2.45 | 0.86 | 287.85 | 294.49 | 284.01 | 204423 |
| 1782945000 | 285.11 | 1.32 | 0.47 | 284.83 | 290.3 | 283.13 | 266701 |
| 1782858600 | 283.79 | 6.81 | 2.46 | 280 | 283.99 | 278.64 | 171674 |
| 1782772200 | 276.98 | 2.89 | 1.05 | 275.93 | 278.68 | 273.94 | 184136 |
| 1782513000 | 274.08999 | 1.31 | 0.48 | 271.11 | 276.56 | 270 | 141801 |
| 1782426600 | 272.77999 | 0.37 | 0.14 | 273.58999 | 278.16 | 271.5442 | 233073 |
| 1782340200 | 272.41 | -2.91 | -1.06 | 275.41 | 277.01 | 271.82 | 128829 |
| 1782253800 | 275.32 | -2.55 | -0.92 | 273.08999 | 279.0513 | 271.9301 | 189756 |
| 1782167400 | 277.87 | -6.42 | -2.26 | 283.08999 | 283.08999 | 275.6601 | 323348 |
| 1781821800 | 284.29 | -1.3 | -0.46 | 289.16 | 290 | 280.735 | 277753 |
| 1781735400 | 285.58999 | 3.78 | 1.34 | 281.45 | 289.86 | 280.5 | 241684 |
| 1781649000 | 281.81 | -0.98 | -0.35 | 282.05 | 284.1 | 279.9053 | 180144 |
| 1781562600 | 282.79 | 2.82 | 1.01 | 285.04 | 286.58999 | 282.05 | 356335 |
| 1781303400 | 279.97 | -4.42 | -1.55 | 285.89 | 286.8899 | 277.88 | 216092 |
| 1781217000 | 284.39 | 17.66 | 6.62 | 269.45 | 284.47 | 269.45 | 223070 |
| 1781130600 | 266.73 | -6.65 | -2.43 | 272.52999 | 274.64 | 266.73 | 207337 |
| 1781044200 | 273.38 | 2.27 | 0.84 | 273.92 | 277.83999 | 263.08999 | 247090 |
| 1780957800 | 271.11 | -1.46 | -0.54 | 275.54 | 276.1564 | 270.22 | 166560 |
| 1780698600 | 272.57 | -7.85 | -2.80 | 277.75 | 278.68 | 269.74 | 302073 |
| 1780612200 | 280.42 | 6.96 | 2.55 | 274.33 | 281.64999 | 272.64999 | 194229 |
| 1780525800 | 273.45999 | -5.82 | -2.08 | 276.39 | 276.89999 | 272.45999 | 263845 |
| 1780439400 | 279.27999 | -0.72 | -0.26 | 279.69 | 281.61 | 277.87 | 249120 |
| 1780353000 | 280 | -8 | -2.78 | 283.67 | 284.9777 | 276.52999 | 386487 |
| 1780093800 | 288 | -1.56 | -0.54 | 287.63 | 288.2267 | 280.83 | 263374 |
| 1780007400 | 289.56 | 10.66 | 3.82 | 281.14999 | 290.6099 | 280 | 297925 |
| 1779921000 | 278.89999 | 2.34 | 0.85 | 279.48 | 279.8598 | 274.48 | 260680 |
| 1779834600 | 276.56 | 5.38 | 1.98 | 276.79 | 280.12 | 274.97 | 309733 |
| 1779489000 | 271.18 | 4.81 | 1.81 | 269.33999 | 272.52 | 268.27 | 172424 |
| 1779402600 | 266.37 | -0.13 | -0.05 | 263.62 | 267.6099 | 261.11 | 114942 |
| 1779316200 | 266.5 | 7.04 | 2.71 | 261.73 | 266.8875 | 259.615 | 204369 |
| 1779229800 | 259.45999 | -3.75 | -1.42 | 261.27 | 262.1599 | 256.01 | 153231 |
| 1779143400 | 263.20999 | 2.47 | 0.95 | 263.68 | 265.77749 | 260.51 | 234088 |
| 1778884200 | 260.74 | -10.61 | -3.91 | 266.52999 | 267.38 | 260.33 | 194401 |
| 1778797800 | 271.35 | 1.24 | 0.46 | 270.16 | 272.52 | 267.5 | 115859 |
| 1778711400 | 270.11 | 1.69 | 0.63 | 267.89 | 271.39 | 262.35 | 115480 |
| 1778625000 | 268.42 | -0.98 | -0.36 | 267.44 | 268.82 | 262.61 | 182175 |
| 1778538600 | 269.39999 | 4 | 1.51 | 264.58999 | 271.41 | 262.67 | 277631 |
| 1778279400 | 265.39999 | 2.64 | 1.00 | 265.72 | 266.83 | 263.57 | 168026 |
| 1778193000 | 262.76 | -4.5 | -1.68 | 269.645 | 270 | 261.5801 | 226167 |
| 1778106600 | 267.26 | 12.04 | 4.72 | 260.14 | 267.89999 | 259.50009 | 418298 |
| 1778020200 | 255.22 | 0.47 | 0.18 | 257.58999 | 258.33 | 253.74 | 207292 |
| 1777933800 | 254.75 | -1.69 | -0.66 | 255.82 | 258.92989 | 253.95 | 199133 |
| 1777674600 | 256.44 | -2.7 | -1.04 | 259.66 | 260.11 | 254.78 | 203971 |
| 1777588200 | 259.14 | 9.39 | 3.76 | 251.64 | 259.37 | 251.64 | 166856 |
| 1777501800 | 249.75 | -5.16 | -2.02 | 256.01 | 256.01 | 248.35 | 219174 |
| 1777415400 | 254.91 | -3.09 | -1.20 | 256.73 | 258 | 252.185 | 233600 |
| 1777329000 | 258 | 1.55 | 0.60 | 256.36 | 258.89 | 255.53 | 183303 |
| 1777069800 | 256.45 | -5.13 | -1.96 | 262.05 | 262.05 | 255.37 | 280689 |
| 1776983400 | 261.58 | -2.34 | -0.89 | 263.41 | 264.95999 | 256.01 | 272046 |
| 1776897000 | 263.92 | -3.54 | -1.32 | 271.52999 | 272.91 | 261.41 | 521702 |
| 1776810600 | 267.45999 | -8.89 | -3.22 | 275.95999 | 276.545 | 266.1539 | 224264 |
| 1776724200 | 276.35 | -0.03 | -0.01 | 275.27999 | 277.293 | 274.05 | 158476 |
| 1776465000 | 276.38 | 3.75 | 1.38 | 276.52999 | 281.97 | 275.6 | 244182 |
| 1776378600 | 272.63 | -2.84 | -1.03 | 277.13 | 278.12 | 270.4901 | 146921 |
| 1776292200 | 275.47 | -1.01 | -0.37 | 276.88 | 277.61 | 272.4504 | 161967 |
| 1776205800 | 276.48 | 2.74 | 1.00 | 276.20999 | 277.94 | 274.855 | 254544 |
| 1776119400 | 273.74 | 5.93 | 2.21 | 267.235 | 273.8 | 266.52 | 133093 |
| 1775860200 | 267.81 | -1.33 | -0.49 | 268.97 | 269.77999 | 264.79 | 186797 |
| 1775773800 | 269.14 | -2.55 | -0.94 | 270.3 | 273.48 | 268.895 | 170768 |
| 1775687400 | 271.69 | 11.63 | 4.47 | 270.61 | 274.5 | 269.86 | 169969 |
| 1775601000 | 260.06 | -3.58 | -1.36 | 261.17 | 262.02 | 257.2201 | 167892 |
| 1775514600 | 263.64 | 4.06 | 1.56 | 260.3 | 263.97 | 260.25 | 216271 |
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.
