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 | 14 | 4.30769230769 | 325 | 358 | 325 | 609684 | 344.7835519 | DE |
| 4 | 31 | 10.0649350649 | 308 | 358 | 287 | 418924 | 326.86838471 | DE |
| 12 | 86 | 33.9920948617 | 253 | 358 | 246 | 306117 | 301.63071897 | DE |
| 26 | 81 | 31.3953488372 | 258 | 358 | 223 | 313696 | 272.25478484 | DE |
| 52 | -19 | -5.30726256983 | 358 | 398 | 223 | 353801 | 296.66861745 | DE |
| 156 | -332 | -49.478390462 | 671 | 862 | 223 | 348842 | 453.52283022 | DE |
| 260 | -1565 | -82.1953781513 | 1904 | 2560 | 223 | 300252 | 707.86227544 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783355400 | 339 | -1.5 | -0.44 | 346.5 | 346.5 | 335.5 | 1035855 |
| 1783096200 | 340.5 | -1 | -0.29 | 348 | 348 | 340 | 376664 |
| 1783009800 | 341.5 | -9.5 | -2.71 | 340 | 344.5 | 330 | 957905 |
| 1782923400 | 351 | 1.5 | 0.43 | 349 | 358 | 343.5 | 658720 |
| 1782837000 | 349.5 | 7 | 2.04 | 343 | 355 | 343 | 439048 |
| 1782750600 | 342.5 | 5.5 | 1.63 | 325 | 342.5 | 325 | 616082 |
| 1782491400 | 337 | 6.5 | 1.97 | 335 | 337 | 324 | 375709 |
| 1782405000 | 330.5 | -0.5 | -0.15 | 331 | 338.5 | 325 | 634965 |
| 1782318600 | 331 | 37 | 12.59 | 300 | 344 | 299.5 | 1583653 |
| 1782232200 | 294 | -5 | -1.67 | 295 | 296.5 | 287 | 225032 |
| 1782145800 | 299 | -2.5 | -0.83 | 301 | 304 | 299 | 244692 |
| 1781886600 | 301.5 | -2 | -0.66 | 306 | 306 | 300 | 276913 |
| 1781800200 | 303.5 | -2 | -0.65 | 300 | 306.5 | 300 | 294004 |
| 1781713800 | 305.5 | -3.5 | -1.13 | 315 | 315 | 301.5 | 132179 |
| 1781627400 | 309 | -4.5 | -1.44 | 310 | 313.5 | 307 | 160529 |
| 1781541000 | 313.5 | 3.5 | 1.13 | 317 | 321 | 311 | 222292 |
| 1781281800 | 310 | 8 | 2.65 | 299.5 | 310.5 | 299.5 | 182813 |
| 1781195400 | 302 | 0 | 0.00 | 306 | 306 | 299 | 179080 |
| 1781109000 | 302 | 4.5 | 1.51 | 300 | 306 | 298 | 97238 |
| 1781022600 | 297.5 | -3 | -1.00 | 310 | 310 | 297.5 | 509120 |
| 1780936200 | 300.5 | -6 | -1.96 | 308 | 310 | 298 | 211834 |
| 1780677000 | 306.5 | -4 | -1.29 | 315 | 315.5 | 306 | 219601 |
| 1780590600 | 310.5 | 5 | 1.64 | 310 | 312 | 303.5 | 137681 |
| 1780504200 | 305.5 | -4 | -1.29 | 315 | 315 | 300 | 211852 |
| 1780417800 | 309.5 | -1.5 | -0.48 | 300 | 314 | 300 | 157128 |
| 1780331400 | 311 | 4 | 1.30 | 312.5 | 314 | 305 | 300559 |
| 1780072200 | 307 | 6 | 1.99 | 300.5 | 310 | 300.5 | 258560 |
| 1779985800 | 301 | 1 | 0.33 | 290 | 307 | 290 | 297179 |
| 1779899400 | 300 | 9 | 3.09 | 293 | 304 | 293 | 741562 |
| 1779813000 | 291 | 10.5 | 3.74 | 270 | 294 | 270 | 759621 |
| 1779467400 | 280.5 | 1.5 | 0.54 | 270 | 282.5 | 270 | 364786 |
| 1779381000 | 279 | 3.5 | 1.27 | 275 | 281 | 275 | 427307 |
| 1779294600 | 275.5 | 2.5 | 0.92 | 265 | 280 | 265 | 277492 |
| 1779208200 | 273 | -3.5 | -1.27 | 266.5 | 283.5 | 266.5 | 137252 |
| 1779121800 | 276.5 | -2.5 | -0.90 | 277 | 278 | 273 | 138421 |
| 1778862600 | 279 | -5 | -1.76 | 285 | 285 | 276 | 123407 |
| 1778776200 | 284 | 10 | 3.65 | 276 | 284 | 274.5 | 82708 |
| 1778689800 | 274 | 3 | 1.11 | 265 | 275.5 | 265 | 95033 |
| 1778603400 | 271 | -7.5 | -2.69 | 279 | 279 | 269.5 | 112731 |
| 1778517000 | 278.5 | 10 | 3.72 | 270 | 280 | 269.5 | 233858 |
| 1778257800 | 268.5 | 5.5 | 2.09 | 269 | 269.5 | 262 | 96584 |
| 1778171400 | 263 | 7 | 2.73 | 269 | 269 | 256 | 210421 |
| 1778085000 | 256 | 4.5 | 1.79 | 265 | 265 | 254 | 205859 |
| 1777998600 | 251.5 | -17.5 | -6.51 | 259.5 | 272 | 250 | 343924 |
| 1777653000 | 269 | 4.5 | 1.70 | 275 | 275 | 260 | 77778 |
| 1777566600 | 264.5 | 0.5 | 0.19 | 275 | 275 | 263.5 | 83108 |
| 1777480200 | 264 | -4.5 | -1.68 | 275 | 275 | 261 | 432750 |
| 1777393800 | 268.5 | 2.5 | 0.94 | 275 | 275 | 262.5 | 163998 |
| 1777307400 | 266 | 2.5 | 0.95 | 275 | 275 | 263.5 | 127273 |
| 1777048200 | 263.5 | -1.5 | -0.57 | 265 | 267.5 | 263 | 216935 |
| 1776961800 | 265 | -12.5 | -4.50 | 276 | 278 | 264.5 | 373174 |
| 1776875400 | 277.5 | 8 | 2.97 | 275 | 281 | 268.5 | 371341 |
| 1776789000 | 269.5 | 3.5 | 1.32 | 275 | 275 | 268 | 147580 |
| 1776702600 | 266 | -5 | -1.85 | 269.5 | 272 | 262.5 | 302771 |
| 1776443400 | 271 | 12.5 | 4.84 | 253.5 | 274.5 | 253.5 | 422054 |
| 1776357000 | 258.5 | 3 | 1.17 | 260 | 263.5 | 256 | 285059 |
| 1776270600 | 255.5 | 2 | 0.79 | 260 | 260 | 254 | 174379 |
| 1776184200 | 253.5 | 5.5 | 2.22 | 253 | 258 | 252 | 177229 |
| 1776097800 | 248 | 1.5 | 0.61 | 253 | 253 | 246 | 87376 |
| 1775838600 | 246.5 | 0.5 | 0.20 | 255 | 255 | 242.5 | 132449 |
| 1775752200 | 246 | -6.5 | -2.57 | 263.5 | 263.5 | 245.5 | 207591 |
| 1775665800 | 252.5 | 2 | 0.80 | 250 | 263.5 | 250 | 215456 |
| 1775579400 | 250.5 | -0.5 | -0.20 | 251 | 261.5 | 244 | 304131 |
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.
