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 | -1.4 | -0.616740088106 | 227 | 235 | 215.8 | 1401084 | 226.46898668 | DE |
| 4 | 3 | 1.34770889488 | 222.6 | 257.8 | 215.8 | 1625780 | 234.57473643 | DE |
| 12 | -36.8 | -14.0243902439 | 262.4 | 290.2 | 215.8 | 1867047 | 249.68974834 | DE |
| 26 | 59.4 | 35.7400722022 | 166.2 | 290.2 | 149.8 | 2244647 | 233.21907645 | DE |
| 52 | 57.6 | 34.2857142857 | 168 | 290.2 | 149.8 | 2019115 | 215.46066104 | DE |
| 156 | 76.6 | 51.4093959732 | 149 | 290.2 | 94.4 | 1279167 | 174.89591464 | DE |
| 260 | -19.35 | -7.89957134109 | 244.95 | 290.2 | 94.4 | 1192428 | 176.49375161 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782405000 | 225.6 | 7.2 | 3.30 | 219 | 227.4 | 218 | 1460603 |
| 1782318600 | 218.4 | -7.4 | -3.28 | 227.2 | 227.2 | 215.8 | 1361766 |
| 1782232200 | 225.8 | -6.8 | -2.92 | 234.4 | 235 | 224.8 | 1219794 |
| 1782145800 | 232.6 | 2.2 | 0.95 | 235 | 235 | 230.2 | 654886 |
| 1781886600 | 230.4 | 7.6 | 3.41 | 227 | 231.4 | 222.2 | 2305036 |
| 1781800200 | 222.8 | -7.8 | -3.38 | 228.2 | 230 | 220.8 | 1100791 |
| 1781713800 | 230.6 | -2.4 | -1.03 | 232.4 | 233.6 | 228.4 | 715563 |
| 1781627400 | 233 | 3.2 | 1.39 | 229.6 | 233 | 226.2 | 1110560 |
| 1781541000 | 229.8 | -16.8 | -6.81 | 236 | 236 | 227.4 | 2102810 |
| 1781281800 | 246.6 | -5.8 | -2.30 | 247 | 248.6 | 237.6 | 1286080 |
| 1781195400 | 252.4 | 6.4 | 2.60 | 254.8 | 257.2 | 249.6 | 935634 |
| 1781109000 | 246 | -0.2 | -0.08 | 247.2 | 248.6 | 244 | 1694568 |
| 1781022600 | 246.2 | -9.6 | -3.75 | 256.6 | 257.8 | 243.4 | 1688211 |
| 1780936200 | 255.8 | 17 | 7.12 | 249.2 | 257.6 | 248.2 | 2803001 |
| 1780677000 | 238.8 | 2.4 | 1.02 | 238.8 | 239.6 | 233.2 | 1338401 |
| 1780590600 | 236.4 | 0.6 | 0.25 | 232.2 | 237.2 | 230.2 | 1147517 |
| 1780504200 | 235.8 | 5 | 2.17 | 231 | 238.2 | 231 | 1137381 |
| 1780417800 | 230.8 | 1 | 0.44 | 230 | 231 | 224.4 | 4760613 |
| 1780331400 | 229.8 | 9 | 4.08 | 224.6 | 229.8 | 222 | 1488544 |
| 1780072200 | 220.8 | -2.8 | -1.25 | 222.6 | 225.2 | 217.4 | 2200495 |
| 1779985800 | 223.6 | -1.8 | -0.80 | 230 | 230 | 220.2 | 1199907 |
| 1779899400 | 225.4 | -15 | -6.24 | 236 | 236 | 223.4 | 1607518 |
| 1779813000 | 240.4 | -3.4 | -1.39 | 240 | 242.4 | 236.4 | 1652687 |
| 1779467400 | 243.8 | -12.4 | -4.84 | 251 | 252.6 | 242.2 | 2079448 |
| 1779381000 | 256.2 | -18.4 | -6.70 | 277.2 | 277.2 | 256.2 | 2210637 |
| 1779294600 | 274.6 | -11 | -3.85 | 277 | 288.8 | 271 | 3390036 |
| 1779208200 | 285.6 | 2 | 0.71 | 283 | 287.39999 | 281.2 | 940451 |
| 1779121800 | 283.6 | -1 | -0.35 | 287 | 290.2 | 278 | 2348810 |
| 1778862600 | 284.6 | 5.2 | 1.86 | 280 | 285.39999 | 280 | 1647739 |
| 1778776200 | 279.39999 | 6.6 | 2.42 | 278 | 280.6 | 272.8 | 1390545 |
| 1778689800 | 272.8 | 0.4 | 0.15 | 265 | 275.8 | 265 | 2018230 |
| 1778603400 | 272.39999 | 2.4 | 0.89 | 273 | 278.39999 | 270.6 | 1669573 |
| 1778517000 | 270 | 7.8 | 2.97 | 264.2 | 272.8 | 263 | 1185011 |
| 1778257800 | 262.2 | 9.2 | 3.64 | 251.2 | 264.6 | 251.2 | 1163182 |
| 1778171400 | 253 | 0.2 | 0.08 | 251 | 254.6 | 246 | 4449988 |
| 1778085000 | 252.8 | -15.8 | -5.88 | 263.6 | 264.6 | 245.8 | 2708991 |
| 1777998600 | 268.6 | 2.6 | 0.98 | 270 | 275.39999 | 266.8 | 1969074 |
| 1777653000 | 266 | -4.2 | -1.55 | 269 | 271.39999 | 263.6 | 725177 |
| 1777566600 | 270.2 | 1.6 | 0.60 | 276.39999 | 277 | 268.2 | 1070301 |
| 1777480200 | 268.6 | -0.2 | -0.07 | 267.8 | 273.6 | 266.6 | 1034696 |
| 1777393800 | 268.8 | 2 | 0.75 | 265.6 | 277 | 265 | 1708586 |
| 1777307400 | 266.8 | 1.2 | 0.45 | 265.6 | 270.8 | 265.2 | 916670 |
| 1777048200 | 265.6 | -0.8 | -0.30 | 271.2 | 272.8 | 264.39999 | 1345735 |
| 1776961800 | 266.39999 | 2 | 0.76 | 270.6 | 274.39999 | 266.2 | 1466248 |
| 1776875400 | 264.39999 | 10.4 | 4.09 | 250.8 | 266.8 | 250.8 | 1820274 |
| 1776789000 | 254 | 5 | 2.01 | 246 | 254 | 246 | 1564406 |
| 1776702600 | 249 | 11.2 | 4.71 | 248.6 | 252.8 | 244.4 | 1446327 |
| 1776443400 | 237.8 | -10.2 | -4.11 | 251 | 251 | 233.6 | 5745603 |
| 1776357000 | 248 | 5.2 | 2.14 | 238 | 248 | 238 | 1478911 |
| 1776270600 | 242.8 | -5.2 | -2.10 | 244.6 | 250.4 | 242.2 | 1478979 |
| 1776184200 | 248 | -9 | -3.50 | 255 | 255 | 246.2 | 3538786 |
| 1776097800 | 257 | 9 | 3.63 | 256.39999 | 260.8 | 253.4 | 1915205 |
| 1775838600 | 248 | -2.2 | -0.88 | 247.6 | 250.4 | 243.6 | 1538488 |
| 1775752200 | 250.2 | 8.2 | 3.39 | 241.6 | 251.4 | 241 | 2285506 |
| 1775665800 | 242 | -16 | -6.20 | 241.6 | 244 | 230.4 | 4489567 |
| 1775579400 | 258 | 4 | 1.57 | 262.39999 | 263.8 | 256.2 | 2837739 |
| 1775147400 | 254 | 9 | 3.67 | 250.5 | 258 | 248.5 | 1786855 |
| 1775061000 | 245 | -13 | -5.04 | 254 | 254 | 244 | 3152845 |
| 1774974600 | 258 | 3.5 | 1.38 | 252 | 260.5 | 246.5 | 2417837 |
| 1774888200 | 254.5 | 7 | 2.83 | 248.5 | 257 | 248.5 | 3975663 |
| 1774632600 | 247.5 | -2 | -0.80 | 252 | 252.5 | 245 | 1651282 |
| 1774546200 | 249.5 | 0.5 | 0.20 | 245 | 250 | 243.5 | 6181969 |
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.
