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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 315.54 | -5.23 | -1.63 | 318.42 | 319.595 | 314.415 | 22625 |
| 1745512200 | 320.77 | 5.46 | 1.73 | 320.42 | 322.95999 | 318.05 | 90034 |
| 1745425800 | 315.31 | -14.09 | -4.28 | 319.14999 | 322.43 | 313.605 | 40694 |
| 1745339400 | 329.39999 | 11.83 | 3.73 | 334.73 | 335.32 | 327.595 | 84113 |
| 1744907400 | 317.57 | -1.78 | -0.56 | 320.66 | 322.345 | 316.32 | 25242 |
| 1744821000 | 319.35 | 8.88 | 2.86 | 317.2 | 319.77 | 316.815 | 121125 |
| 1744734600 | 310.47 | 1.45 | 0.47 | 310.87 | 311.52499 | 309.38 | 13797 |
| 1744648200 | 309.02 | -3.14 | -1.01 | 311.39 | 311.645 | 307.54 | 19745 |
| 1744389000 | 312.16 | 7.02 | 2.30 | 307.99 | 312.71499 | 307.735 | 102623 |
| 1744302600 | 305.14 | 7.67 | 2.58 | 300.91 | 305.55 | 298.975 | 12264 |
| 1744216200 | 297.47 | 7.64 | 2.64 | 292.85 | 298.06 | 292.355 | 68099 |
| 1744129800 | 289.83 | 2.77 | 0.96 | 290.19 | 291.265 | 288.52 | 14272 |
| 1744043400 | 287.06 | -4.49 | -1.54 | 291.70999 | 294.065 | 287.06 | 33206 |
| 1743784200 | 291.545 | -8 | -2.67 | 298.86 | 307.245 | 291.27499 | 21669 |
| 1743697800 | 299.54 | -1.74 | -0.58 | 301.24 | 303.095 | 294.18 | 52590 |
| 1743611400 | 301.27999 | -0.03 | -0.01 | 300.33999 | 303.06 | 299.175 | 68090 |
| 1743525000 | 301.31 | 0.74 | 0.25 | 301.94 | 303 | 300.88 | 38353 |
| 1743438600 | 300.57 | 3.52 | 1.18 | 300.57 | 302.27499 | 298.175 | 18749 |
| 1743183000 | 297.05 | 2.91 | 0.99 | 296.66 | 297.90499 | 295.08999 | 33485 |
| 1743096600 | 294.14 | 3.21 | 1.10 | 292.37 | 294.865 | 292.175 | 32110 |
| 1743010200 | 290.93 | -0.47 | -0.16 | 292.02999 | 293.245 | 290.18 | 14353 |
| 1742923800 | 291.39999 | 1.42 | 0.49 | 290.14999 | 293.205 | 290.11 | 12883 |
| 1742837400 | 289.98 | -0.49 | -0.17 | 291.32 | 292.915 | 289.445 | 8647 |
| 1742578200 | 290.47 | -2.01 | -0.69 | 292.17 | 293.52 | 288.63 | 17557 |
| 1742491800 | 292.48 | 0.04 | 0.01 | 293.17 | 294.06 | 291.35 | 15331 |
| 1742405400 | 292.44 | 0 | 0.00 | 292.5 | 293.89 | 291.185 | 23869 |
| 1742319000 | 292.44 | 3.69 | 1.28 | 290.70999 | 293.57 | 290 | 22594 |
| 1742232600 | 288.75 | 0.93 | 0.32 | 287.8 | 289.225 | 287.255 | 11481 |
| 1741973400 | 287.82 | 0.55 | 0.19 | 287.79 | 290.355 | 286.95 | 38543 |
| 1741887000 | 287.27 | 4.25 | 1.50 | 282.85 | 287.825 | 282.495 | 30487 |
| 1741800600 | 283.02 | 2.04 | 0.73 | 280.85 | 283.685 | 279.945 | 15907 |
| 1741714200 | 280.98 | 1.27 | 0.45 | 279.52999 | 281.915 | 279.39 | 8556 |
| 1741627800 | 279.70999 | -1.25 | -0.44 | 280.18 | 281.635 | 279.02999 | 11907 |
| 1741368600 | 280.95999 | -0.02 | -0.01 | 281.11 | 283.11 | 279.81 | 31559 |
| 1741282200 | 280.98 | -0.96 | -0.34 | 280.45999 | 281.86 | 278.61 | 14947 |
| 1741195800 | 281.94 | 1.73 | 0.62 | 281.14 | 282.535 | 278.86 | 14026 |
| 1741109400 | 280.20999 | 1.76 | 0.63 | 279.43 | 282.42 | 279.13 | 16176 |
| 1741023000 | 278.45 | 4 | 1.46 | 275.89 | 280.15499 | 275.365 | 21819 |
| 1740763800 | 274.45 | -2.42 | -0.87 | 275.52999 | 276.725 | 272.535 | 29208 |
| 1740677400 | 276.87 | -3.73 | -1.33 | 278.63 | 279.71499 | 276.20999 | 19923 |
| 1740591000 | 280.6 | 1.46 | 0.52 | 280.85 | 282.20999 | 278.33999 | 16179 |
| 1740504600 | 279.14 | -4.34 | -1.53 | 282.45999 | 284.23 | 278.3 | 14210 |
| 1740418200 | 283.48 | 0.4 | 0.14 | 283.69 | 284.90499 | 282.29 | 19164 |
| 1740159000 | 283.08 | -0.68 | -0.24 | 282.32 | 283.725 | 280.895 | 30347 |
| 1740072600 | 283.76 | 1.95 | 0.69 | 284.14999 | 284.85 | 281.735 | 14027 |
| 1739986200 | 281.81 | -0.48 | -0.17 | 282.83 | 284.375 | 280.92 | 13414 |
| 1739899800 | 282.29 | 3.1 | 1.11 | 280.56 | 282.825 | 280.14999 | 28169 |
| 1739813400 | 279.19 | 0.3 | 0.11 | 279.72 | 280.515 | 279.02999 | 19775 |
| 1739554200 | 278.89 | -2.28 | -0.81 | 282.52 | 283.6 | 278.77499 | 14396 |
| 1739467800 | 281.17 | 2.25 | 0.81 | 280.88 | 281.745 | 280.02499 | 9904 |
| 1739381400 | 278.92 | -1.12 | -0.40 | 278.83999 | 279.375 | 275.70999 | 20880 |
| 1739295000 | 280.04 | 0.09 | 0.03 | 280.7 | 281.58 | 277.55 | 15031 |
| 1739208600 | 279.95 | 3.71 | 1.34 | 278.98 | 281.185 | 278.195 | 17938 |
| 1738949400 | 276.24 | 1.5 | 0.55 | 276.02999 | 278.83499 | 274.87 | 81611 |
| 1738863000 | 274.74 | -1.93 | -0.70 | 275.27 | 276.64 | 273.08499 | 27049 |
| 1738776600 | 276.67 | 2.81 | 1.03 | 276.01 | 278.39999 | 275.38 | 16085 |
| 1738690200 | 273.86 | 1.91 | 0.70 | 271.17 | 276.755 | 270.875 | 18458 |
| 1738603800 | 271.95 | 1.37 | 0.51 | 268.98 | 276.27999 | 268.11 | 27485 |
| 1738344600 | 270.58 | 1.56 | 0.58 | 269.64999 | 271.495 | 269.005 | 24451 |
| 1738258200 | 269.02499 | 3.69 | 1.39 | 266.82 | 269.795 | 266.82 | 15801 |
| 1738171800 | 265.33 | -0.33 | -0.12 | 265.95 | 266.595 | 264.615 | 46253 |
| 1738085400 | 265.66 | 1.58 | 0.60 | 264.06 | 267.21499 | 263.545 | 10655 |
| 1737999000 | 264.08 | -3.55 | -1.33 | 265.1 | 267.77999 | 263.70999 | 17340 |
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
