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 | -29.03 | -10.286665958 | 282.21 | 282.21 | 244.56 | 5249093 | 263.23721722 | CS |
| 4 | -32.6 | -11.4073763035 | 285.78 | 308.01 | 244.56 | 3123226 | 278.68409312 | CS |
| 12 | -51.055 | -16.7814354036 | 304.235 | 316.75 | 244.56 | 2509984 | 289.43100255 | CS |
| 26 | -22.87 | -8.28473102699 | 276.05 | 329.16 | 244.56 | 2315115 | 289.85505219 | CS |
| 52 | -36.2 | -12.5095030755 | 289.38 | 329.16 | 244.56 | 2195694 | 281.33385939 | CS |
| 156 | 66.28 | 35.4628143392 | 186.9 | 329.16 | 177.04 | 2000657 | 243.90954065 | CS |
| 260 | 36.63 | 16.9152620642 | 216.55 | 329.16 | 166.545 | 1826548 | 228.75369224 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439700 | 250.53 | -7.23 | -2.80 | 258.495 | 260.42 | 244.56 | 8507378 |
| 1780353300 | 257.76 | -15.78 | -5.77 | 273.54 | 274.185 | 257.22 | 6267290 |
| 1780094100 | 273.54 | -3.88 | -1.40 | 278.7 | 279.82 | 272.27999 | 6460571 |
| 1780007700 | 277.42 | -1.68 | -0.60 | 280.015 | 280.39999 | 277.11 | 2146196 |
| 1779921300 | 279.1 | -3.44 | -1.22 | 282.20999 | 282.20999 | 277.01 | 2864032 |
| 1779834900 | 282.54 | -8.69 | -2.98 | 290.52999 | 290.86 | 280.65499 | 2340767 |
| 1779489300 | 291.23 | 1.94 | 0.67 | 290.3 | 293.08499 | 289.1 | 1434487 |
| 1779402900 | 289.29 | -0.83 | -0.29 | 293.98 | 294.8 | 288.76 | 2444323 |
| 1779316500 | 290.12 | -12.25 | -4.05 | 300.7 | 301.90499 | 290.0509 | 2860929 |
| 1779230100 | 302.37 | -2.75 | -0.90 | 306.6 | 308.01 | 302.24 | 2130329 |
| 1779143700 | 305.12 | 6.26 | 2.09 | 297.87 | 305.45999 | 297.87 | 1913603 |
| 1778884500 | 298.86 | 1.16 | 0.39 | 301.27999 | 304.72 | 297.8801 | 2217333 |
| 1778798100 | 297.7 | 0.57 | 0.19 | 297.33 | 298.86 | 294.39999 | 1577487 |
| 1778711700 | 297.13 | 11.38 | 3.98 | 285.445 | 297.77999 | 284.62 | 3524223 |
| 1778625300 | 285.75 | 3.17 | 1.12 | 286.02999 | 287.47 | 282.41 | 3199099 |
| 1778538900 | 282.58 | 1.33 | 0.47 | 280.82 | 284.20999 | 280.63 | 2608787 |
| 1778279700 | 281.25 | -5.6 | -1.95 | 286.41 | 286.95 | 280.69 | 2309701 |
| 1778193300 | 286.85 | -1.49 | -0.52 | 288.195 | 288.38 | 285.145 | 2364919 |
| 1778106900 | 288.33999 | 1.52 | 0.53 | 285.77999 | 288.89 | 283.02 | 2169834 |
| 1778020500 | 286.82 | -3.47 | -1.20 | 290.23 | 290.5 | 286.345 | 1950528 |
| 1777934100 | 290.29 | 0.75 | 0.26 | 287.48 | 292.33499 | 286.13 | 1701473 |
| 1777674900 | 289.54 | 1.72 | 0.60 | 289.02 | 291.11 | 288.01 | 2020397 |
| 1777588500 | 287.82 | 0.55 | 0.19 | 285.33999 | 288.77 | 283.8 | 2509368 |
| 1777502100 | 287.27 | 2.74 | 0.96 | 282.93 | 287.75 | 281.90499 | 1956354 |
| 1777415700 | 284.52999 | 2.59 | 0.92 | 286.49 | 286.9999 | 283.20999 | 1805953 |
| 1777329300 | 281.94 | -3.12 | -1.09 | 286.5 | 286.5 | 281.36 | 1990416 |
| 1777070100 | 285.06 | -0.41 | -0.14 | 285.19 | 286.36 | 279.85 | 2348278 |
| 1776983700 | 285.47 | -0.24 | -0.08 | 285.11 | 286.6 | 280.08 | 2655888 |
| 1776897300 | 285.70999 | 1.31 | 0.46 | 275.06 | 286.97 | 274.6 | 3395129 |
| 1776810900 | 284.39999 | -3.05 | -1.06 | 288.45999 | 289 | 283.045 | 2715858 |
| 1776724500 | 287.45 | -0.2 | -0.07 | 288.77999 | 289.99 | 286.57 | 2070279 |
| 1776465300 | 287.64999 | -8.57 | -2.89 | 293.569 | 294.08 | 284.48 | 3977452 |
| 1776378900 | 296.22 | -0.68 | -0.23 | 297.73 | 298.23 | 295.255 | 1901623 |
| 1776292500 | 296.89999 | -0.13 | -0.04 | 296.89 | 298.88 | 294.94 | 1828900 |
| 1776206100 | 297.02999 | -3.56 | -1.18 | 299.2 | 299.95999 | 295.83999 | 2280852 |
| 1776119700 | 300.58999 | 5.29 | 1.79 | 297.12 | 300.74 | 295.83 | 1613011 |
| 1775860500 | 295.3 | -3.63 | -1.21 | 300.86 | 300.99 | 294.01 | 2939335 |
| 1775774100 | 298.93 | -3.88 | -1.28 | 302.955 | 303.68 | 297.64 | 4021457 |
| 1775687700 | 302.81 | -7.77 | -2.50 | 299.36 | 304.8599 | 299.36 | 3142987 |
| 1775601300 | 310.58 | 2.01 | 0.65 | 308.23 | 312.68 | 307.26 | 1520400 |
| 1775514900 | 308.57 | 3.46 | 1.13 | 305.64 | 310.225 | 304.19 | 1472657 |
| 1775169300 | 305.11 | 8.17 | 2.75 | 300.29 | 305.89999 | 297.82 | 1742227 |
| 1775082900 | 296.94 | 1.59 | 0.54 | 295.74 | 297.2 | 293.5 | 1933087 |
| 1774996500 | 295.35 | -2.23 | -0.75 | 299.99 | 300 | 292.62 | 1548969 |
| 1774910100 | 297.58 | 3.8 | 1.29 | 297.25 | 298.37 | 293.865 | 1316467 |
| 1774650900 | 293.77999 | -3.8 | -1.28 | 297.58 | 299.115 | 293.3 | 1582351 |
| 1774564500 | 297.58 | 3.65 | 1.24 | 297.55 | 300.85 | 294.08 | 2212456 |
| 1774478100 | 293.93 | -8.75 | -2.89 | 300.945 | 302.2598 | 292.95 | 2741057 |
| 1774391700 | 302.68 | -3.88 | -1.27 | 303.95999 | 307.33999 | 302 | 1755423 |
| 1774305300 | 306.56 | -0.76 | -0.25 | 305 | 307.98 | 304.52 | 1964576 |
| 1774046100 | 307.32 | -3.39 | -1.09 | 310.31 | 311.865 | 304.5 | 3943290 |
| 1773959700 | 310.70999 | 1.81 | 0.59 | 309 | 313.19 | 307.77 | 2004530 |
| 1773873300 | 308.89999 | -4.43 | -1.41 | 311.95 | 314.165 | 308.43 | 1584104 |
| 1773786900 | 313.33 | -0.5 | -0.16 | 313.37 | 316.75 | 312.08999 | 1372394 |
| 1773700500 | 313.83 | 2.43 | 0.78 | 309.7 | 314.3 | 308.96499 | 1934337 |
| 1773441300 | 311.39999 | 0.21 | 0.07 | 312.08 | 314.39 | 310.87 | 2254901 |
| 1773354900 | 311.19 | 7.86 | 2.59 | 308.24 | 312.51 | 305.07 | 2455834 |
| 1773268500 | 303.33 | -3.01 | -0.98 | 304.235 | 305.65499 | 302.08999 | 2073205 |
| 1773182100 | 306.33999 | -12.75 | -4.00 | 309.26 | 310.2 | 300.81 | 2717126 |
| 1773095700 | 319.08999 | 1.99 | 0.63 | 317.3294 | 320.86 | 314.5701 | 3574700 |
| 1772840100 | 317.1 | 0.29 | 0.09 | 315.89999 | 320.29 | 314.16 | 1847378 |
| 1772753700 | 316.81 | -3.19 | -1.00 | 318.18 | 320.6 | 314.95999 | 2196835 |
| 1772667300 | 320 | -5.13 | -1.58 | 319.82 | 322.14999 | 317.81 | 2562585 |
| 1772580900 | 325.13 | -1.33 | -0.41 | 327.55 | 329.16 | 324.04 | 2547045 |
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.
