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 | 17.95 | 5.73116219668 | 313.2 | 336.35 | 308.5 | 632542 | 326.90346421 | DE |
| 4 | 30.5 | 10.1446865126 | 300.65 | 336.35 | 297.45 | 574655 | 314.18700342 | DE |
| 12 | 34.4 | 11.5922493682 | 296.75 | 336.35 | 272.3 | 602329 | 300.22907444 | DE |
| 26 | 13.55 | 4.26637279597 | 317.6 | 336.35 | 269 | 608104 | 300.12615566 | DE |
| 52 | -86.05 | -20.625599233 | 417.2 | 447.5 | 269 | 531604 | 329.28315092 | DE |
| 156 | 32.55 | 10.9008707301 | 298.6 | 492.8 | 268.2 | 390073 | 355.27514922 | DE |
| 260 | 157.65 | 90.8645533141 | 173.5 | 492.8 | 161.4 | 366220 | 301.69931107 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783007700 | 333.14999 | 1.65 | 0.50 | 330 | 336.25 | 327.6 | 614539 |
| 1782921300 | 331.5 | 7.15 | 2.20 | 326.6 | 332 | 322.89999 | 612080 |
| 1782834900 | 324.35 | 0.4 | 0.12 | 323.64999 | 325.8 | 318.7 | 673760 |
| 1782748500 | 323.95 | 1.8 | 0.56 | 323.6 | 326.85 | 322.25 | 593711 |
| 1782489300 | 322.14999 | 9.8 | 3.14 | 313.2 | 323.25 | 308.5 | 668620 |
| 1782402900 | 312.35 | 4.85 | 1.58 | 308.1 | 313.8 | 305.39999 | 475641 |
| 1782316500 | 307.5 | 5.8 | 1.92 | 303.45 | 310.14999 | 302.95 | 332423 |
| 1782230100 | 301.7 | -4.5 | -1.47 | 301 | 304.89999 | 297.45 | 400627 |
| 1782143700 | 306.2 | -1.3 | -0.42 | 309.55 | 310 | 302.05 | 556023 |
| 1781884500 | 307.5 | -5.85 | -1.87 | 315.6 | 317.45 | 307.5 | 1131768 |
| 1781798100 | 313.35 | 2.65 | 0.85 | 310 | 314.64999 | 308.6 | 513666 |
| 1781711700 | 310.7 | -8.1 | -2.54 | 316.5 | 317 | 307.3 | 581347 |
| 1781625300 | 318.8 | -0.55 | -0.17 | 319.35 | 322.55 | 317.6 | 370227 |
| 1781538900 | 319.35 | 12.5 | 4.07 | 316.2 | 323.3 | 315.8 | 884610 |
| 1781279700 | 306.85 | -3.45 | -1.11 | 316.14999 | 318.5 | 305.1 | 598140 |
| 1781193300 | 310.3 | 6.4 | 2.11 | 302.5 | 314.35 | 299.39999 | 626053 |
| 1781106900 | 303.89999 | -4.65 | -1.51 | 309.95 | 314.45 | 303.89999 | 509651 |
| 1781020500 | 308.55 | 2.85 | 0.93 | 305.3 | 314 | 304.3 | 512781 |
| 1780934100 | 305.7 | 5.3 | 1.76 | 299.3 | 307.95 | 298.35 | 485442 |
| 1780674900 | 300.39999 | -1.3 | -0.43 | 300.64999 | 305.1 | 298.45 | 351982 |
| 1780588500 | 301.7 | 4.4 | 1.48 | 297.5 | 305.14999 | 295.2 | 483972 |
| 1780502100 | 297.3 | -7.45 | -2.44 | 303.6 | 303.89999 | 297 | 501326 |
| 1780415700 | 304.75 | 6.15 | 2.06 | 300.39999 | 307.89999 | 299.39999 | 666014 |
| 1780329300 | 298.6 | 3.4 | 1.15 | 293.1 | 302.45 | 291.39999 | 784126 |
| 1780070100 | 295.2 | 1.55 | 0.53 | 294.5 | 301.5 | 292.7 | 1157651 |
| 1779983700 | 293.64999 | 9.9 | 3.49 | 284.55 | 296.8 | 284.05 | 900973 |
| 1779897300 | 283.75 | -0.3 | -0.11 | 283 | 292.75 | 281.5 | 1208484 |
| 1779810900 | 284.05 | -25.95 | -8.37 | 290 | 293.55 | 283.55 | 1892781 |
| 1779724500 | 310 | 8.45 | 2.80 | 304.39999 | 310.25 | 303.85 | 318078 |
| 1779465300 | 301.55 | 3.35 | 1.12 | 301.5 | 304.6 | 298.85 | 542108 |
| 1779378900 | 298.2 | 7.95 | 2.74 | 294.8 | 299.45 | 294.1 | 681485 |
| 1779292500 | 290.25 | 3.65 | 1.27 | 283.3 | 293.1 | 282.39999 | 490555 |
| 1779206100 | 286.6 | 9.6 | 3.47 | 280 | 289.5 | 279.64999 | 535802 |
| 1779119700 | 277 | -2.4 | -0.86 | 275 | 279.45 | 272.3 | 471047 |
| 1778860500 | 279.39999 | -7.6 | -2.65 | 284.89999 | 286.35 | 277.1 | 433659 |
| 1778774100 | 287 | 3.85 | 1.36 | 285.2 | 288.55 | 283.7 | 384999 |
| 1778687700 | 283.14999 | 3.15 | 1.12 | 281.1 | 283.55 | 274.89999 | 519853 |
| 1778601300 | 280 | -1.1 | -0.39 | 276.55 | 280.35 | 274.8 | 511292 |
| 1778514900 | 281.1 | -8.4 | -2.90 | 287.5 | 288.2 | 278.39999 | 829035 |
| 1778255700 | 289.5 | 0.65 | 0.23 | 287.1 | 293 | 286.75 | 446033 |
| 1778169300 | 288.85 | 2.75 | 0.96 | 288.39999 | 292.89999 | 286.3 | 672948 |
| 1778082900 | 286.1 | 6.55 | 2.34 | 279 | 295.25 | 278.725 | 1103375 |
| 1777996500 | 279.55 | -11.5 | -3.95 | 288.75 | 297.35 | 275.85 | 1209259 |
| 1777910100 | 291.05 | -2.3 | -0.78 | 293.35 | 293.35 | 286 | 580910 |
| 1777564500 | 293.35 | 3.1 | 1.07 | 286.2 | 293.7 | 284.64999 | 476042 |
| 1777478100 | 290.25 | -1.2 | -0.41 | 292.6 | 292.64999 | 287.6 | 275955 |
| 1777391700 | 291.45 | -4.65 | -1.57 | 295.7 | 296.64999 | 291.35 | 319843 |
| 1777305300 | 296.1 | -3.45 | -1.15 | 299.5 | 300.05 | 296.1 | 320015 |
| 1777046100 | 299.55 | -6.3 | -2.06 | 300.75 | 302.45 | 297.35 | 349130 |
| 1776959700 | 305.85 | -2.25 | -0.73 | 304.25 | 307.5 | 301.85 | 354672 |
| 1776873300 | 308.1 | -1.2 | -0.39 | 308 | 310.2 | 306.5 | 323406 |
| 1776786900 | 309.3 | -2.65 | -0.85 | 314.5 | 316.39999 | 309.3 | 343339 |
| 1776700500 | 311.95 | -9.15 | -2.85 | 311.5 | 315 | 310.45 | 586783 |
| 1776441300 | 321.1 | 16 | 5.24 | 305.3 | 321.85 | 304.6 | 922762 |
| 1776354900 | 305.1 | 2.35 | 0.78 | 304 | 309.39999 | 303.39999 | 494131 |
| 1776268500 | 302.75 | -2.6 | -0.85 | 305.35 | 306.85 | 300.5 | 477294 |
| 1776182100 | 305.35 | 6.2 | 2.07 | 302 | 306.35 | 301.75 | 500553 |
| 1776095700 | 299.14999 | -2.5 | -0.83 | 296.75 | 299.85 | 295.14999 | 372323 |
| 1775836500 | 301.64999 | 1.3 | 0.43 | 301.3 | 306.35 | 300.8 | 370740 |
| 1775750100 | 300.35 | -2.2 | -0.73 | 298.25 | 301.1 | 295.75 | 506642 |
| 1775663700 | 302.55 | 15.8 | 5.51 | 308.25 | 310.7 | 301.55 | 991595 |
| 1775577300 | 286.75 | -8.75 | -2.96 | 294.5 | 297.6 | 285.7 | 504633 |
| 1775145300 | 295.5 | -2.3 | -0.77 | 291.5 | 296.6 | 289.5 | 391528 |
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.
