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 | 7.75 | 2.58376396066 | 299.95 | 312 | 288.0001 | 836992 | 301.03962731 | CS |
| 4 | -3.22 | -1.03563617651 | 310.92 | 326.85 | 282 | 1008419 | 304.12373788 | CS |
| 12 | -58.9 | -16.0665575559 | 366.6 | 377.1038 | 282 | 948891 | 322.3970226 | CS |
| 26 | -102.8 | -25.0426309379 | 410.5 | 419.82 | 282 | 931819 | 358.32866742 | CS |
| 52 | -144.27 | -31.9202601943 | 451.97 | 496 | 282 | 775703 | 390.13083414 | CS |
| 156 | -114.89 | -27.1871080717 | 422.59 | 500.55 | 282 | 725462 | 410.34637709 | CS |
| 260 | -114.89 | -27.1871080717 | 422.59 | 500.55 | 282 | 725462 | 410.34637709 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 305.91 | -5.75 | -1.84 | 312.47 | 312.5 | 300.76 | 829416 |
| 1783031700 | 311.66 | 7.48 | 2.46 | 308.7 | 312 | 305.77 | 805177 |
| 1782945300 | 304.18 | 8.14 | 2.75 | 300.73 | 306.40499 | 297.08999 | 734535 |
| 1782858900 | 296.04 | 1.99 | 0.68 | 295.58 | 297.74 | 293 | 894996 |
| 1782772500 | 294.05 | -4.13 | -1.39 | 299.95 | 302 | 288.00009 | 913260 |
| 1782513300 | 298.18 | 12.74 | 4.46 | 288.02499 | 298.89999 | 287.245 | 1566838 |
| 1782426900 | 285.44 | -2.18 | -0.76 | 289.2 | 292.1 | 285.005 | 768012 |
| 1782340500 | 287.62 | 4.59 | 1.62 | 284.13 | 293.325 | 283.39999 | 1236559 |
| 1782254100 | 283.02999 | -12.08 | -4.09 | 291.41 | 294.36 | 282 | 1493376 |
| 1782167700 | 295.11 | -17.36 | -5.56 | 313.11 | 313.58 | 294.27999 | 1214860 |
| 1781822100 | 312.47 | -1.89 | -0.60 | 312.29 | 320.85 | 311.01 | 2508740 |
| 1781735700 | 314.36 | -6.15 | -1.92 | 318 | 322.67 | 314.14 | 673801 |
| 1781649300 | 320.51 | 3.99 | 1.26 | 318 | 323.83 | 317.5 | 802435 |
| 1781562900 | 316.52 | -7.36 | -2.27 | 321.89 | 326.85 | 316.14 | 853283 |
| 1781303700 | 323.88 | 11.62 | 3.72 | 314.79 | 324.2299 | 314 | 841421 |
| 1781217300 | 312.26 | -2.51 | -0.80 | 311.49 | 316.81 | 306.72 | 987467 |
| 1781130900 | 314.77 | -2.92 | -0.92 | 318.77 | 319.065 | 314.47 | 525640 |
| 1781044500 | 317.69 | 4.16 | 1.33 | 313 | 319.66 | 312.20999 | 593513 |
| 1780958100 | 313.52999 | -0.46 | -0.15 | 310.92 | 315.99 | 308.725 | 739516 |
| 1780698900 | 313.99 | 6.48 | 2.11 | 309.67 | 315.83999 | 307.95999 | 887628 |
| 1780612500 | 307.51 | 0.74 | 0.24 | 310.14999 | 314.245 | 305.35 | 746785 |
| 1780526100 | 306.77 | -0.76 | -0.25 | 307.24 | 307.24 | 300.25 | 763540 |
| 1780439700 | 307.52999 | -6.18 | -1.97 | 310.11 | 312.58999 | 307 | 531649 |
| 1780353300 | 313.70999 | 3.13 | 1.01 | 311.33 | 315.52499 | 309.17 | 708412 |
| 1780094100 | 310.58 | 0.23 | 0.07 | 310.97 | 312.67 | 308.2 | 715081 |
| 1780007700 | 310.35 | -1.37 | -0.44 | 311.31 | 312.95049 | 306.02249 | 652195 |
| 1779921300 | 311.72 | 1.3 | 0.42 | 310.42 | 319.54 | 310.42 | 719830 |
| 1779834900 | 310.42 | -6.1 | -1.93 | 316.33 | 317.5 | 309.83 | 666525 |
| 1779489300 | 316.52 | 0.05 | 0.02 | 315.89999 | 318.56 | 311.99 | 507492 |
| 1779402900 | 316.47 | 0.5 | 0.16 | 314 | 317.77 | 308.955 | 614047 |
| 1779316500 | 315.97 | 3.22 | 1.03 | 310.64999 | 318.57 | 305.6001 | 796247 |
| 1779230100 | 312.75 | 4.75 | 1.54 | 309 | 314.54 | 305.31 | 858333 |
| 1779143700 | 308 | 5.71 | 1.89 | 300.845 | 308.87 | 297.47609 | 877087 |
| 1778884500 | 302.29 | -1.72 | -0.57 | 306.7 | 309.20999 | 302.12 | 746186 |
| 1778798100 | 304.01 | -4.47 | -1.45 | 309 | 311.5 | 303.58999 | 715502 |
| 1778711700 | 308.48 | -1.68 | -0.54 | 309.5 | 312.83 | 306 | 916385 |
| 1778625300 | 310.16 | -3.06 | -0.98 | 315.95 | 317.245 | 309.49 | 954685 |
| 1778538900 | 313.22 | -10.26 | -3.17 | 322.79 | 325.49 | 310.06 | 1149361 |
| 1778279700 | 323.48 | -9.05 | -2.72 | 333 | 334.9199 | 321.27 | 948997 |
| 1778193300 | 332.52999 | 7.87 | 2.42 | 324.66 | 336.37 | 323.825 | 1037213 |
| 1778106900 | 324.66 | -7.07 | -2.13 | 334.98 | 335.68 | 322.17 | 1133735 |
| 1778020500 | 331.73 | 1.31 | 0.40 | 329.89999 | 335.65 | 329.104 | 739870 |
| 1777934100 | 330.42 | -7.35 | -2.18 | 336.8 | 340.77 | 328.22 | 1064327 |
| 1777674900 | 337.77 | -1.65 | -0.49 | 341 | 342.7 | 334.33499 | 692659 |
| 1777588500 | 339.42 | 7.11 | 2.14 | 332.49 | 340.52 | 331.91 | 951062 |
| 1777502100 | 332.31 | -8.15 | -2.39 | 339.865 | 341.115 | 326.54 | 1629114 |
| 1777415700 | 340.46 | 5.16 | 1.54 | 338.305 | 345.2222 | 335.02 | 1670667 |
| 1777329300 | 335.3 | -32.53 | -8.84 | 341.04 | 344.01 | 328.74 | 4095010 |
| 1777070100 | 367.83 | -4.56 | -1.22 | 369.19 | 375.42 | 366.89 | 1380787 |
| 1776983700 | 372.39 | 6.46 | 1.77 | 367.375 | 372.75 | 364.63 | 847559 |
| 1776897300 | 365.93 | -3.27 | -0.89 | 369.93 | 373.09 | 365.855 | 543969 |
| 1776810900 | 369.2 | -0.26 | -0.07 | 369.66 | 371.99 | 366.765 | 562026 |
| 1776724500 | 369.46 | -2.6 | -0.70 | 371.82 | 371.95 | 367.38 | 663692 |
| 1776465300 | 372.06 | 3.06 | 0.83 | 370.53 | 376.99 | 369 | 690937 |
| 1776378900 | 369 | 0.93 | 0.25 | 367.9 | 372 | 366.25 | 712875 |
| 1776292500 | 368.07 | -1.1 | -0.30 | 369.17 | 370 | 365.45 | 645660 |
| 1776206100 | 369.17 | 0.34 | 0.09 | 367.5 | 377.1038 | 367.5 | 598073 |
| 1776119700 | 368.83 | 2.88 | 0.79 | 366.6 | 370.1 | 362.32 | 802272 |
| 1775860500 | 365.95 | -7.35 | -1.97 | 372.61 | 373 | 364.17 | 527993 |
| 1775774100 | 373.3 | -2.94 | -0.78 | 372.92 | 376.43 | 372 | 638515 |
| 1775687700 | 376.24 | 8.09 | 2.20 | 371.99 | 376.95 | 368.91 | 609694 |
| 1775601300 | 368.15 | -12.62 | -3.31 | 381.15 | 381.46 | 367.39 | 908232 |
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.
