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 | 2.2 | 1.0101010101 | 217.8 | 232 | 213.2 | 1158714 | 221.92712713 | DE |
| 4 | -47.6 | -17.7877428999 | 267.6 | 271.8 | 209 | 1685896 | 236.76323694 | DE |
| 12 | -41 | -15.7088122605 | 261 | 302 | 209 | 1803474 | 258.40528672 | DE |
| 26 | 32.8 | 17.5213675214 | 187.2 | 302 | 186 | 2264330 | 252.96044682 | DE |
| 52 | 52.4 | 31.2649164678 | 167.6 | 302 | 148.8 | 2082812 | 220.07615734 | DE |
| 156 | 18 | 8.91089108911 | 202 | 302 | 110.4 | 1670613 | 187.1074642 | DE |
| 260 | 71.2 | 47.8494623656 | 148.8 | 454 | 110.4 | 1577357 | 223.53885374 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 223.6 | -5.2 | -2.27 | 225.2 | 232 | 223.6 | 824120 |
| 1783528200 | 228.8 | 12.2 | 5.63 | 221 | 229.6 | 218 | 2136454 |
| 1783441800 | 216.6 | 0.8 | 0.37 | 216.4 | 218.2 | 214.6 | 1086435 |
| 1783355400 | 215.8 | -0.6 | -0.28 | 219 | 219 | 213.2 | 1035286 |
| 1783096200 | 216.4 | -1.2 | -0.55 | 217.8 | 218.4 | 213.4 | 711277 |
| 1783009800 | 217.6 | 5.2 | 2.45 | 212.4 | 218.4 | 209 | 1058119 |
| 1782923400 | 212.4 | -4.6 | -2.12 | 219 | 219 | 209.4 | 1146093 |
| 1782837000 | 217 | -4.4 | -1.99 | 221.8 | 222.4 | 217 | 839841 |
| 1782750600 | 221.4 | 3 | 1.37 | 220 | 224.6 | 218.2 | 1039171 |
| 1782491400 | 218.4 | -4.8 | -2.15 | 224 | 224 | 218 | 1112829 |
| 1782405000 | 223.2 | -15 | -6.30 | 227.6 | 227.6 | 219 | 3280545 |
| 1782318600 | 238.2 | -3.8 | -1.57 | 251 | 251 | 233.6 | 2953561 |
| 1782232200 | 242 | -6 | -2.42 | 248.6 | 248.6 | 241.8 | 1063093 |
| 1782145800 | 248 | 1.8 | 0.73 | 249.2 | 249.8 | 246 | 1115137 |
| 1781886600 | 246.2 | 7.2 | 3.01 | 242.8 | 246.2 | 241.2 | 2225957 |
| 1781800200 | 239 | -8 | -3.24 | 242 | 244.6 | 239 | 1521666 |
| 1781713800 | 247 | 1 | 0.41 | 244 | 248.4 | 238.6 | 1178912 |
| 1781627400 | 246 | -9.4 | -3.68 | 251 | 251 | 241 | 3083153 |
| 1781541000 | 255.4 | -10.4 | -3.91 | 256.8 | 258 | 247.2 | 3727367 |
| 1781281800 | 265.8 | -13 | -4.66 | 267.6 | 271.8 | 257.39999 | 2578910 |
| 1781195400 | 278.8 | 8 | 2.95 | 275 | 282.8 | 274 | 1645531 |
| 1781109000 | 270.8 | 12.8 | 4.96 | 256 | 270.8 | 256 | 1666205 |
| 1781022600 | 258 | -9 | -3.37 | 266.8 | 266.8 | 257.2 | 1855116 |
| 1780936200 | 267 | 8.2 | 3.17 | 261.39999 | 275.6 | 261.39999 | 2657885 |
| 1780677000 | 258.8 | -1.6 | -0.61 | 261 | 264.6 | 255.8 | 1852991 |
| 1780590600 | 260.39999 | 1.8 | 0.70 | 256.2 | 264.8 | 253.2 | 1148020 |
| 1780504200 | 258.6 | -8.2 | -3.07 | 266.6 | 269.8 | 254.6 | 1696505 |
| 1780417800 | 266.8 | 7 | 2.69 | 265 | 271.8 | 258.39999 | 1411552 |
| 1780331400 | 259.8 | 10 | 4.00 | 252 | 260.39999 | 251.4 | 1115281 |
| 1780072200 | 249.8 | -6 | -2.35 | 254.4 | 256 | 247 | 1596718 |
| 1779985800 | 255.8 | 2.8 | 1.11 | 255.4 | 259 | 250.6 | 1012386 |
| 1779899400 | 253 | -11.4 | -4.31 | 264.39999 | 264.39999 | 250.8 | 1472422 |
| 1779813000 | 264.39999 | -1 | -0.38 | 263.39999 | 264.6 | 256.2 | 1151420 |
| 1779467400 | 265.39999 | -7.6 | -2.78 | 270 | 270.2 | 260.6 | 1190065 |
| 1779381000 | 273 | -7 | -2.50 | 278.6 | 280.39999 | 271.6 | 2334126 |
| 1779294600 | 280 | -6.8 | -2.37 | 284.6 | 289.8 | 278.39999 | 2052244 |
| 1779208200 | 286.8 | -0.8 | -0.28 | 289.6 | 291.8 | 285 | 913221 |
| 1779121800 | 287.6 | 8.8 | 3.16 | 280.8 | 289.2 | 277.39999 | 2135199 |
| 1778862600 | 278.8 | 1.6 | 0.58 | 275.39999 | 280 | 274.8 | 815664 |
| 1778776200 | 277.2 | 0.8 | 0.29 | 279.6 | 282 | 274 | 919347 |
| 1778689800 | 276.39999 | 3.4 | 1.25 | 273 | 276.39999 | 270 | 2979350 |
| 1778603400 | 273 | 3 | 1.11 | 273 | 277 | 271 | 950418 |
| 1778517000 | 270 | 7 | 2.66 | 270 | 271.6 | 266 | 915238 |
| 1778257800 | 263 | -0.8 | -0.30 | 266.2 | 269.8 | 261.8 | 1188447 |
| 1778171400 | 263.8 | 1.2 | 0.46 | 261 | 264.6 | 256.8 | 3836203 |
| 1778085000 | 262.6 | -22.4 | -7.86 | 278.6 | 278.8 | 258.2 | 3013300 |
| 1777998600 | 285 | -6 | -2.06 | 296.39999 | 302 | 284.6 | 1914799 |
| 1777653000 | 291 | 3 | 1.04 | 289.2 | 291 | 284.6 | 1072765 |
| 1777566600 | 288 | 0.4 | 0.14 | 291 | 297 | 285.6 | 2008810 |
| 1777480200 | 287.6 | 6.6 | 2.35 | 286.6 | 294.2 | 282.39999 | 2308993 |
| 1777393800 | 281 | 3 | 1.08 | 280.39999 | 287.39999 | 273.6 | 1995129 |
| 1777307400 | 278 | 3.6 | 1.31 | 282.39999 | 282.39999 | 276 | 1707114 |
| 1777048200 | 274.39999 | 3 | 1.11 | 276.6 | 283.2 | 271.8 | 2199138 |
| 1776961800 | 271.39999 | 1 | 0.37 | 282 | 283.39999 | 271.2 | 2836573 |
| 1776875400 | 270.39999 | 10.6 | 4.08 | 261 | 274.6 | 259.6 | 2487316 |
| 1776789000 | 259.8 | 6.6 | 2.61 | 247 | 260.39999 | 247 | 2986162 |
| 1776702600 | 253.2 | 9.2 | 3.77 | 254 | 259.6 | 250.4 | 1647552 |
| 1776443400 | 244 | -13.8 | -5.35 | 261 | 262.6 | 240 | 4194348 |
| 1776357000 | 257.8 | -0.2 | -0.08 | 256.39999 | 261.6 | 252.8 | 1556031 |
| 1776270600 | 258 | -8.2 | -3.08 | 268 | 269.2 | 254.8 | 1649735 |
| 1776184200 | 266.2 | -9.6 | -3.48 | 271.6 | 272.39999 | 263.6 | 2015814 |
| 1776097800 | 275.8 | 7.8 | 2.91 | 280 | 286 | 272.8 | 1943067 |
| 1775838600 | 268 | -3.6 | -1.33 | 270 | 272.8 | 262.8 | 1759013 |
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.
