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 | 8.235 | 3.52156342877 | 233.845 | 249.71 | 225.55 | 108087916 | 233.84076489 | CS |
| 4 | -12.585 | -4.94178626823 | 254.665 | 257.09 | 225.55 | 64382087 | 238.44557065 | CS |
| 12 | 18.29 | 8.1728406095 | 223.79 | 278.56 | 219.62 | 51710347 | 250.8330259 | CS |
| 26 | 10.99 | 4.75572287853 | 231.09 | 278.56 | 196 | 49921695 | 234.09272909 | CS |
| 52 | 22.58 | 10.2870159453 | 219.5 | 278.56 | 196 | 46312360 | 231.00133465 | CS |
| 156 | 111.26 | 85.048157774 | 130.82 | 278.56 | 118.3502 | 45198004 | 194.02915815 | CS |
| 260 | -3192.93 | -92.9525678237 | 3435.01 | 3773.0782 | 81.435 | 42374540 | 211.3190367 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 238.34 | -1.8 | -0.75 | 237.35 | 241.54 | 237.171 | 66276076 |
| 1782772500 | 240.14 | 7.45 | 3.20 | 234.17 | 249.71 | 233.8 | 77616326 |
| 1782513300 | 232.69 | 5.68 | 2.50 | 227.31 | 233.9 | 226.125 | 248472433 |
| 1782426900 | 227.01 | -7.26 | -3.10 | 232.03 | 232.32 | 225.55 | 77757492 |
| 1782340500 | 234.27 | 0.16 | 0.07 | 233.845 | 242.4199 | 232.95 | 70286773 |
| 1782254100 | 234.11 | 1.32 | 0.57 | 232.575 | 236.87 | 232 | 64571520 |
| 1782167700 | 232.79 | -11.6 | -4.75 | 240.25 | 242 | 232.24 | 68356312 |
| 1781822100 | 244.39 | 6.89 | 2.90 | 240.12 | 245.73 | 236.02 | 76199772 |
| 1781735700 | 237.5 | -8.5 | -3.46 | 244.96 | 245.91 | 236 | 44732300 |
| 1781649300 | 246 | -0.02 | -0.01 | 248 | 249.51 | 245.4511 | 35172210 |
| 1781562900 | 246.02 | 7.47 | 3.13 | 245.03 | 247.805 | 244.73 | 41657963 |
| 1781303700 | 238.55 | -2.96 | -1.23 | 243.21 | 243.36 | 233.59 | 51274245 |
| 1781217300 | 241.51 | 3.51 | 1.47 | 237.93 | 242.14 | 235.18 | 41323216 |
| 1781130900 | 238 | -6.19 | -2.53 | 243.56 | 244.065 | 237.45 | 38502492 |
| 1781044500 | 244.19 | -1.03 | -0.42 | 247.67 | 250.43 | 240.4 | 44527734 |
| 1780958100 | 245.22 | -0.81 | -0.33 | 246.73 | 249.42 | 243.36 | 33942011 |
| 1780698900 | 246.03 | -7.76 | -3.06 | 254.03 | 256.38 | 245.78 | 55584254 |
| 1780612500 | 253.79 | 3.77 | 1.51 | 253.18 | 255.83 | 251.75 | 35658244 |
| 1780526100 | 250.02 | -6.5 | -2.53 | 254.665 | 257.08999 | 247.71 | 51318537 |
| 1780439700 | 256.52 | -4.74 | -1.81 | 257.16 | 261.2025 | 254.37 | 41771229 |
| 1780353300 | 261.26 | -9.38 | -3.47 | 266.285 | 266.63 | 260.7 | 53669468 |
| 1780094100 | 270.64 | -3.36 | -1.23 | 271.29 | 274.75 | 269.64 | 54754183 |
| 1780007700 | 274 | 2.15 | 0.79 | 272.19 | 274.5 | 267.44 | 40606440 |
| 1779921300 | 271.85 | 6.56 | 2.47 | 266.14999 | 272.41 | 265.7001 | 40024569 |
| 1779834900 | 265.29 | -1.03 | -0.39 | 267.76 | 269.3 | 262.07 | 38049738 |
| 1779489300 | 266.32 | -2.14 | -0.80 | 268.51 | 269.785 | 266.235 | 27506530 |
| 1779402900 | 268.45999 | 3.45 | 1.30 | 263.42 | 269.48989 | 261.37 | 36567288 |
| 1779316500 | 265.01 | 5.67 | 2.19 | 260.12 | 265.58 | 259.533 | 34925571 |
| 1779230100 | 259.33999 | -5.52 | -2.08 | 262 | 262.25 | 255.19 | 40440576 |
| 1779143700 | 264.86 | 0.72 | 0.27 | 263.865 | 268.85 | 262.52999 | 33717602 |
| 1778884500 | 264.14 | -3.08 | -1.15 | 262.51 | 264.355 | 260.8901 | 40746811 |
| 1778798100 | 267.22 | -2.91 | -1.08 | 268.94 | 270.7799 | 266.63 | 31328317 |
| 1778711700 | 270.13 | 4.31 | 1.62 | 264.43 | 270.72 | 263.2 | 39660765 |
| 1778625300 | 265.82 | -3.17 | -1.18 | 266.51 | 267.64999 | 262.63 | 36776376 |
| 1778538900 | 268.99 | -3.69 | -1.35 | 269.83499 | 273.63 | 268.48 | 38202343 |
| 1778279700 | 272.68 | 1.51 | 0.56 | 271.63 | 274 | 269.95 | 34763439 |
| 1778193300 | 271.17 | -3.82 | -1.39 | 275.02 | 276.63 | 270.49 | 35898811 |
| 1778106900 | 274.99 | 1.44 | 0.53 | 272.89 | 277.8 | 272.2076 | 44484590 |
| 1778020500 | 273.55 | 1.5 | 0.55 | 276.075 | 278.56 | 272.38 | 41720850 |
| 1777934100 | 272.05 | 3.79 | 1.41 | 268.73 | 276.1 | 268.73 | 49109823 |
| 1777674900 | 268.26 | 3.2 | 1.21 | 265.5 | 273.315 | 262.74 | 50851896 |
| 1777588500 | 265.06 | 2.02 | 0.77 | 273.04 | 273.88 | 256.16 | 100954662 |
| 1777502100 | 263.04 | 3.34 | 1.29 | 258.05 | 265.91 | 257.7 | 71404832 |
| 1777415700 | 259.7 | -1.42 | -0.54 | 258.33999 | 261.02999 | 256.63 | 42195203 |
| 1777329300 | 261.12 | -2.87 | -1.09 | 263.31 | 264.14999 | 260.33999 | 44898580 |
| 1777070100 | 263.99 | 8.91 | 3.49 | 259.98 | 264.5 | 257.685 | 53815748 |
| 1776983700 | 255.08 | -0.28 | -0.11 | 255.28 | 258.79 | 253.095 | 39021559 |
| 1776897300 | 255.36 | 5.45 | 2.18 | 252.59 | 255.94 | 250.33 | 36045632 |
| 1776810900 | 249.91 | 1.63 | 0.66 | 255.16 | 255.16 | 249.1 | 42896476 |
| 1776724500 | 248.28 | -2.28 | -0.91 | 249.15 | 250.18 | 245.365 | 39272491 |
| 1776465300 | 250.56 | 0.86 | 0.34 | 255.08 | 256.18 | 250.11 | 51951633 |
| 1776378900 | 249.7 | 1.2 | 0.48 | 248.46 | 249.86 | 244.23 | 41899455 |
| 1776292500 | 248.5 | -0.52 | -0.21 | 249.24 | 250.4 | 247.2 | 43034083 |
| 1776206100 | 249.02 | 9.13 | 3.81 | 241.945 | 252.18 | 241.78 | 72659840 |
| 1776119700 | 239.89 | 1.51 | 0.63 | 237.29 | 240 | 235.75 | 42136792 |
| 1775860500 | 238.38 | 4.73 | 2.02 | 235.28 | 240.43 | 235.21 | 55350482 |
| 1775774100 | 233.65 | 12.4 | 5.60 | 225.26 | 233.8 | 223.27 | 65182284 |
| 1775687700 | 221.25 | 7.48 | 3.50 | 223.79 | 225.22 | 219.62 | 48268728 |
| 1775601300 | 213.77 | 0.98 | 0.46 | 211.39 | 213.97 | 209.09 | 26946943 |
| 1775514900 | 212.79 | 3.02 | 1.44 | 209.795 | 212.95 | 209.59 | 25407480 |
| 1775169300 | 209.77 | -0.8 | -0.38 | 206.57 | 212.2125 | 204.9 | 31461096 |
| 1775082900 | 210.57 | 2.3 | 1.10 | 210.43 | 213.58 | 208.19 | 45358962 |
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.
