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 | -3.15 | -1.37464542876 | 229.15 | 234.64 | 218.1 | 4832766 | 226.13682493 | CS |
| 4 | 4.87 | 2.20232442455 | 221.13 | 252 | 218.1 | 6394310 | 227.39220687 | CS |
| 12 | -5.13 | -2.21953013456 | 231.13 | 252 | 205.52 | 5134673 | 222.96970564 | CS |
| 26 | 18.9 | 9.12602607436 | 207.1 | 252 | 204.635 | 4544895 | 226.44715291 | CS |
| 52 | -11.82 | -4.97014548818 | 237.82 | 252 | 186.76 | 4260763 | 217.95292636 | CS |
| 156 | 22.02 | 10.7951759976 | 203.98 | 252 | 174.88 | 3651630 | 211.27435364 | CS |
| 260 | 3.12 | 1.39985642498 | 222.88 | 252 | 166.63 | 3368237 | 207.50116531 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 226.42 | 3 | 1.34 | 224.05 | 228.775 | 222.11 | 2602574 |
| 1783636500 | 223.42 | 3.06 | 1.39 | 221.22 | 223.5 | 218.1 | 3026714 |
| 1783550100 | 220.36 | -4.69 | -2.08 | 223 | 223.06 | 218.7 | 4323044 |
| 1783463700 | 225.05 | -6.13 | -2.65 | 231.85 | 234.64 | 222.05 | 4441425 |
| 1783377300 | 231.18 | 1.32 | 0.57 | 229.15 | 231.86 | 222.85 | 7539704 |
| 1783031700 | 229.86 | 8.11 | 3.66 | 222.28 | 230.13 | 220.22 | 5659950 |
| 1782945300 | 221.75 | -2.15 | -0.96 | 227.31 | 227.31 | 220.6 | 6200678 |
| 1782858900 | 223.9 | -3.9 | -1.71 | 231.35 | 232.55 | 219.33 | 6011541 |
| 1782772500 | 227.8 | -236.62 | -50.95 | 240.07 | 252 | 227.16 | 7773573 |
| 1782513300 | 464.42 | 1.94 | 0.42 | 459.06 | 467.32 | 452.58 | 8939548 |
| 1782426900 | 462.48 | 7.64 | 1.68 | 455.54 | 474.74 | 455.54 | 2923155 |
| 1782340500 | 454.84 | 10.1 | 2.27 | 447.16 | 457.62 | 447.16 | 2050941 |
| 1782254100 | 444.74 | -11.48 | -2.52 | 451.26 | 451.56 | 441.28 | 4229999 |
| 1782167700 | 456.22 | -1.8 | -0.39 | 459.56 | 462.7998 | 454.4 | 2015456 |
| 1781822100 | 458.02 | 0.8 | 0.17 | 464.58 | 465.76 | 453.78 | 3327617 |
| 1781735700 | 457.22 | -1.76 | -0.38 | 460.48 | 469.4 | 455.78 | 2994657 |
| 1781649300 | 458.98 | 4.16 | 0.91 | 457.38 | 462.9 | 453.83 | 2082887 |
| 1781562900 | 454.82 | 14.2 | 3.22 | 454 | 462.7 | 450.1 | 4167059 |
| 1781303700 | 440.62 | 2.38 | 0.54 | 442.26 | 451.04 | 438.32 | 2329145 |
| 1781217300 | 438.24 | 26.48 | 6.43 | 415.84 | 439 | 414.34 | 3322440 |
| 1781130900 | 411.76 | -19.64 | -4.55 | 428.3 | 429.74 | 411.04 | 2324569 |
| 1781044500 | 431.4 | 7.8 | 1.84 | 425.74 | 432.42 | 424.27 | 2284934 |
| 1780958100 | 423.6 | -4.34 | -1.01 | 428.32 | 431.628 | 422.88 | 1878176 |
| 1780698900 | 427.94 | -7.34 | -1.69 | 437.92 | 437.98 | 426 | 2462415 |
| 1780612500 | 435.28 | -11.24 | -2.52 | 449.26 | 453.52 | 433.54 | 3380481 |
| 1780526100 | 446.52 | -23.94 | -5.09 | 467.8 | 474.98 | 442.78 | 3085145 |
| 1780439700 | 470.46 | -2.62 | -0.55 | 471.82 | 478.02 | 464.15 | 2340094 |
| 1780353300 | 473.08 | -2.64 | -0.55 | 468 | 474.53 | 465.4 | 2508453 |
| 1780094100 | 475.72 | 9.72 | 2.09 | 466 | 479.88 | 463.68 | 2745706 |
| 1780007700 | 466 | 2.9 | 0.63 | 461.8 | 466.96 | 456.62 | 2220401 |
| 1779921300 | 463.1 | -0.34 | -0.07 | 467.62 | 470.42 | 462.92 | 2239745 |
| 1779834900 | 463.44 | 7.6 | 1.67 | 467.14 | 471.83 | 461.24 | 3294545 |
| 1779489300 | 455.84 | 8.24 | 1.84 | 451.61 | 457.98 | 445.1 | 2535749 |
| 1779402900 | 447.6 | 12.82 | 2.95 | 436.15 | 450.62 | 434.5 | 2366287 |
| 1779316500 | 434.78 | 0.48 | 0.11 | 433.9 | 436.64 | 429.54 | 2013952 |
| 1779230100 | 434.3 | -0.16 | -0.04 | 434.02 | 436.41 | 430.346 | 2553782 |
| 1779143700 | 434.46 | 7.98 | 1.87 | 428.22 | 437.7 | 426.04 | 2923742 |
| 1778884500 | 426.48 | -8.96 | -2.06 | 430.98 | 431.28 | 423 | 2232875 |
| 1778798100 | 435.44 | -0.48 | -0.11 | 435.18 | 437.9 | 431.51 | 1688638 |
| 1778711700 | 435.92 | -1.16 | -0.27 | 436 | 438.86 | 431.92 | 1677054 |
| 1778625300 | 437.08 | -1.14 | -0.26 | 438.28 | 439.64 | 432.82 | 1795212 |
| 1778538900 | 438.22 | 11.98 | 2.81 | 430.56 | 442.07 | 429.74 | 2227638 |
| 1778279700 | 426.24 | -5.9 | -1.37 | 432.96 | 433.32 | 425.51 | 1860387 |
| 1778193300 | 432.14 | -1.58 | -0.36 | 433.72 | 436.52 | 428.02 | 1786886 |
| 1778106900 | 433.72 | 15.6 | 3.73 | 425.7 | 436.16 | 425.7 | 2147404 |
| 1778020500 | 418.12 | -1.06 | -0.25 | 419.95 | 422.24 | 417.08 | 1327897 |
| 1777934100 | 419.18 | -5.82 | -1.37 | 424.76 | 426.4998 | 418.4602 | 1406487 |
| 1777674900 | 425 | -3.66 | -0.85 | 430.05 | 431.12 | 424.02 | 1494391 |
| 1777588500 | 428.66 | 8.06 | 1.92 | 419.3 | 429.18 | 418.9 | 2063479 |
| 1777502100 | 420.6 | -5.26 | -1.24 | 425 | 425.8 | 416.59 | 2251296 |
| 1777415700 | 425.86 | 1.76 | 0.41 | 428.75 | 429.88 | 420.72 | 1898440 |
| 1777329300 | 424.1 | -2.24 | -0.53 | 426.48 | 428.26 | 421.04 | 1808176 |
| 1777070100 | 426.34 | -2.34 | -0.55 | 425.62 | 429.4 | 419.64 | 2304361 |
| 1776983700 | 428.68 | -11.26 | -2.56 | 415.748 | 436 | 415.66 | 4010368 |
| 1776897300 | 439.94 | -4.5 | -1.01 | 448.58 | 452 | 438.58 | 2233275 |
| 1776810900 | 444.44 | -15.04 | -3.27 | 454 | 459.58 | 442.27 | 2448122 |
| 1776724500 | 459.48 | -7.62 | -1.63 | 466.66 | 467.22 | 458.02 | 1609024 |
| 1776465300 | 467.1 | 8.34 | 1.82 | 462.26 | 472.9 | 462.05 | 2036870 |
| 1776378900 | 458.76 | -5.62 | -1.21 | 463.4 | 467.2 | 457.96 | 1462911 |
| 1776292500 | 464.38 | -2.1 | -0.45 | 465.82 | 466 | 457.86 | 1752412 |
| 1776206100 | 466.48 | -0.8 | -0.17 | 466.48 | 468.96 | 463.32 | 1578186 |
| 1776119700 | 467.28 | -2.8 | -0.60 | 467.49 | 469.77 | 463.58 | 1329034 |
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.
