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 | 0.2 | 0.0689655172414 | 290 | 310 | 280.6 | 325143 | 299.46703131 | DE |
| 4 | -16.8 | -5.47231270358 | 307 | 314.4 | 280 | 585856 | 297.0050612 | DE |
| 12 | -25.8 | -8.16455696203 | 316 | 351.6 | 280 | 690878 | 314.86488115 | DE |
| 26 | -239.8 | -45.2452830189 | 530 | 562.5 | 271 | 951122 | 385.29847759 | DE |
| 52 | -414.8 | -58.8368794326 | 705 | 806 | 271 | 788930 | 492.11333083 | DE |
| 156 | -373.8 | -56.2951807229 | 664 | 1159 | 271 | 599227 | 672.22046202 | DE |
| 260 | -2949.8 | -91.0432098765 | 3240 | 3968 | 271 | 556283 | 1108.38415603 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 290.2 | -2.4 | -0.82 | 293.39999 | 299.8 | 280.6 | 293780 |
| 1783355400 | 292.6 | -3.4 | -1.15 | 291 | 303.39999 | 286.39999 | 315092 |
| 1783096200 | 296 | -7 | -2.31 | 292 | 309.2 | 292 | 295505 |
| 1783009800 | 303 | 0.2 | 0.07 | 310 | 310 | 299 | 272402 |
| 1782923400 | 302.8 | 0.6 | 0.20 | 291.6 | 306 | 291.6 | 326774 |
| 1782837000 | 302.2 | -0.4 | -0.13 | 290 | 308.8 | 290 | 415942 |
| 1782750600 | 302.6 | 4.2 | 1.41 | 299 | 310 | 297.2 | 1458080 |
| 1782491400 | 298.39999 | 6.4 | 2.19 | 280 | 299.2 | 280 | 1353949 |
| 1782405000 | 292 | 1.8 | 0.62 | 289.39999 | 297.2 | 288.39999 | 858991 |
| 1782318600 | 290.2 | 1.4 | 0.48 | 288.8 | 293.6 | 282.39999 | 1834029 |
| 1782232200 | 288.8 | -1.2 | -0.41 | 299.39999 | 299.39999 | 281.2 | 353767 |
| 1782145800 | 290 | -2.4 | -0.82 | 290.6 | 295 | 289.2 | 266110 |
| 1781886600 | 292.39999 | -2.2 | -0.75 | 297.39999 | 300.8 | 290.8 | 725908 |
| 1781800200 | 294.6 | -7.2 | -2.39 | 300 | 304.39999 | 289.39999 | 481990 |
| 1781713800 | 301.8 | 3.2 | 1.07 | 310 | 310 | 295.6 | 208898 |
| 1781627400 | 298.6 | -1 | -0.33 | 295 | 304 | 295 | 380468 |
| 1781541000 | 299.6 | 0 | 0.00 | 307 | 308.8 | 298.6 | 344268 |
| 1781281800 | 299.6 | 0 | 0.00 | 314.39999 | 314.39999 | 297 | 757585 |
| 1781195400 | 299.6 | -8.2 | -2.66 | 307 | 308.2 | 298.6 | 411136 |
| 1781109000 | 307.8 | 2 | 0.65 | 300 | 311.2 | 300 | 351954 |
| 1781022600 | 305.8 | -1.8 | -0.59 | 307 | 311.39999 | 303.39999 | 303536 |
| 1780936200 | 307.6 | -7.4 | -2.35 | 314 | 317.8 | 304.39999 | 301139 |
| 1780677000 | 315 | 18 | 6.06 | 310 | 330 | 301 | 724207 |
| 1780590600 | 297 | 0.6 | 0.20 | 296.2 | 313.39999 | 296.2 | 697083 |
| 1780504200 | 296.39999 | -13 | -4.20 | 310.8 | 318.8 | 293.8 | 533108 |
| 1780417800 | 309.39999 | -31 | -9.11 | 345 | 351.6 | 308 | 792429 |
| 1780331400 | 340.4 | 11.8 | 3.59 | 332.8 | 343 | 325.39999 | 636755 |
| 1780072200 | 328.6 | -1.4 | -0.42 | 321 | 336.6 | 321 | 5217149 |
| 1779985800 | 330 | 3.4 | 1.04 | 325 | 333.8 | 322.6 | 372736 |
| 1779899400 | 326.6 | -5.4 | -1.63 | 330.6 | 337.4 | 324.39999 | 957837 |
| 1779813000 | 332 | 15.6 | 4.93 | 330.2 | 332.6 | 320.2 | 541327 |
| 1779467400 | 316.39999 | -2.8 | -0.88 | 319.2 | 325.8 | 312 | 337685 |
| 1779381000 | 319.2 | -3.4 | -1.05 | 335 | 335 | 312.39999 | 1714203 |
| 1779294600 | 322.6 | 13 | 4.20 | 300 | 326.2 | 300 | 558997 |
| 1779208200 | 309.6 | 7.2 | 2.38 | 303.39999 | 317.8 | 303.39999 | 488593 |
| 1779121800 | 302.39999 | -18.8 | -5.85 | 318.8 | 318.8 | 288 | 1068649 |
| 1778862600 | 321.2 | -4 | -1.23 | 311.8 | 326.39999 | 311.8 | 642210 |
| 1778776200 | 325.2 | 36 | 12.45 | 281 | 325.2 | 281 | 1118172 |
| 1778689800 | 289.2 | -14.8 | -4.87 | 300 | 301.6 | 280.8 | 1077151 |
| 1778603400 | 304 | -14.2 | -4.46 | 315.8 | 317.6 | 302.8 | 664560 |
| 1778517000 | 318.2 | -7.8 | -2.39 | 341.4 | 341.4 | 315.8 | 539951 |
| 1778257800 | 326 | -2.4 | -0.73 | 327.8 | 335.39999 | 324.2 | 435027 |
| 1778171400 | 328.39999 | 16 | 5.12 | 309 | 328.39999 | 309 | 829677 |
| 1778085000 | 312.39999 | -17.4 | -5.28 | 320 | 329.39999 | 311.6 | 813369 |
| 1777998600 | 329.8 | -2.6 | -0.78 | 340.6 | 344 | 324.6 | 547451 |
| 1777653000 | 332.39999 | -1.4 | -0.42 | 328.39999 | 334 | 326.8 | 234601 |
| 1777566600 | 333.8 | -4.4 | -1.30 | 350 | 350 | 331.39999 | 454810 |
| 1777480200 | 338.2 | -0.6 | -0.18 | 335.2 | 343.4 | 334.39999 | 573288 |
| 1777393800 | 338.8 | -1.8 | -0.53 | 336.2 | 348.4 | 336.2 | 398835 |
| 1777307400 | 340.6 | 7.2 | 2.16 | 340.2 | 341.6 | 332.2 | 331188 |
| 1777048200 | 333.39999 | -7.2 | -2.11 | 340.6 | 343 | 333 | 374940 |
| 1776961800 | 340.6 | 1.8 | 0.53 | 341.4 | 344.4 | 334.6 | 518038 |
| 1776875400 | 338.8 | -1.2 | -0.35 | 341.8 | 343.2 | 335 | 268131 |
| 1776789000 | 340 | 5.6 | 1.67 | 336.4 | 347.4 | 336.4 | 409484 |
| 1776702600 | 334.39999 | -3.4 | -1.01 | 338.8 | 339.8 | 333.39999 | 392850 |
| 1776443400 | 337.8 | 8.2 | 2.49 | 320 | 343 | 320 | 650553 |
| 1776357000 | 329.6 | 6.6 | 2.04 | 324 | 336 | 320.6 | 581852 |
| 1776270600 | 323 | 2.2 | 0.69 | 325 | 325 | 314.8 | 525030 |
| 1776184200 | 320.8 | 13.8 | 4.50 | 316 | 320.8 | 306.8 | 1030755 |
| 1776097800 | 307 | 1 | 0.33 | 305 | 313.8 | 297.8 | 1073892 |
| 1775838600 | 306 | 3.6 | 1.19 | 302.6 | 313.6 | 300 | 915678 |
| 1775752200 | 302.39999 | 18.6 | 6.55 | 280 | 306.8 | 278.6 | 2045688 |
| 1775665800 | 283.8 | 9 | 3.28 | 287 | 304.2 | 281 | 1434968 |
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.
