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 | -22.61 | -8.01204819277 | 282.2 | 285.891 | 252.84 | 6486324 | 267.71221386 | CS |
| 4 | -56.06 | -17.7601774117 | 315.65 | 363.175 | 252.84 | 6635077 | 298.1608118 | CS |
| 12 | -168.645 | -39.3814144103 | 428.235 | 436.59 | 252.84 | 4763893 | 337.18100185 | CS |
| 26 | -412.05 | -61.3498302662 | 671.64 | 678.57 | 252.84 | 4129341 | 395.72506021 | CS |
| 52 | -500.78 | -65.8600418217 | 760.37 | 813.7 | 252.84 | 2945613 | 488.13868642 | CS |
| 156 | -184.27 | -41.5153426756 | 443.86 | 813.7 | 252.84 | 1978618 | 547.2124364 | CS |
| 260 | -215.68 | -45.3805205462 | 475.27 | 813.7 | 252.84 | 1843603 | 517.57353875 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 257.77 | -9.23 | -3.46 | 259.415 | 267.43 | 252.84 | 6360758 |
| 1781822100 | 267 | -2.08 | -0.77 | 261 | 269.87 | 259.23 | 10058877 |
| 1781735700 | 269.08 | -11.91 | -4.24 | 279.85 | 285.891 | 268.48 | 4708280 |
| 1781649300 | 280.99 | -0.78 | -0.28 | 282.2 | 284.8 | 275.38 | 4817382 |
| 1781562900 | 281.77 | 5.04 | 1.82 | 277.76 | 287.69 | 276.20999 | 5098255 |
| 1781303700 | 276.73 | -0.18 | -0.07 | 276.02 | 276.86 | 268.01 | 5158401 |
| 1781217300 | 276.91 | -7.31 | -2.57 | 281.14999 | 283 | 273.27 | 6121108 |
| 1781130900 | 284.22 | -9.56 | -3.25 | 286.68 | 292.382 | 281.93 | 6153915 |
| 1781044500 | 293.77999 | -11.73 | -3.84 | 299.1 | 308.74 | 291.18 | 4921964 |
| 1780958100 | 305.51 | 8.75 | 2.95 | 295.2 | 306.04 | 291.24 | 5589987 |
| 1780698900 | 296.76 | -5.22 | -1.73 | 303.82 | 306.995 | 293.67 | 6308766 |
| 1780612500 | 301.98 | -9.46 | -3.04 | 319.805 | 321.11 | 301.05 | 7028395 |
| 1780526100 | 311.44 | -10.7 | -3.32 | 320 | 320 | 310.29 | 5720529 |
| 1780439700 | 322.14 | -31.62 | -8.94 | 329.75 | 332.43 | 315.5 | 7368938 |
| 1780353300 | 353.76 | 22.23 | 6.71 | 338.7 | 363.175 | 337.58 | 6562938 |
| 1780094100 | 331.52999 | 18.53 | 5.92 | 317.02999 | 332.52 | 315 | 8915189 |
| 1780007700 | 313 | 5.27 | 1.71 | 307.75 | 319 | 303.11 | 7496318 |
| 1779921300 | 307.73 | 3.38 | 1.11 | 301.75 | 314.7 | 300.5 | 7917528 |
| 1779834900 | 304.35 | -15.59 | -4.87 | 315.64999 | 317.06 | 302.38 | 9758978 |
| 1779489300 | 319.94 | 12.87 | 4.19 | 307.72 | 321.04 | 306.51 | 12478006 |
| 1779402900 | 307.07 | -76.86 | -20.02 | 312.49 | 315.51 | 302.3639 | 22343474 |
| 1779316500 | 383.93 | -15.78 | -3.95 | 383.5 | 390.5 | 376 | 6845103 |
| 1779230100 | 399.71 | -3.45 | -0.86 | 417.17 | 423.99 | 397.91 | 3185203 |
| 1779143700 | 403.16 | 10.16 | 2.59 | 391 | 407.76 | 387.52 | 2637098 |
| 1778884500 | 393 | 14.71 | 3.89 | 384.665 | 399.39 | 384.665 | 3524850 |
| 1778798100 | 378.29 | 6.58 | 1.77 | 371.99 | 385.83 | 366.3048 | 2457362 |
| 1778711700 | 371.71 | -16.03 | -4.13 | 383.2 | 384.87 | 369.56 | 3495059 |
| 1778625300 | 387.74 | -5.55 | -1.41 | 395.055 | 396.16 | 385.59 | 2576967 |
| 1778538900 | 393.29 | -3.02 | -0.76 | 394.9 | 400.08 | 389.0001 | 1624307 |
| 1778279700 | 396.31 | -10.47 | -2.57 | 395.54 | 399.71 | 385.2 | 2350302 |
| 1778193300 | 406.78 | 18.23 | 4.69 | 396.43 | 411.8 | 395 | 2201663 |
| 1778106900 | 388.55 | -9.77 | -2.45 | 390 | 398.2765 | 381.51 | 2259556 |
| 1778020500 | 398.32 | -8.67 | -2.13 | 404.625 | 404.625 | 390.34 | 2075049 |
| 1777934100 | 406.99 | 7.95 | 1.99 | 400.255 | 418.15 | 399.4 | 2380894 |
| 1777674900 | 399.04 | 10.54 | 2.71 | 402 | 408.42 | 386.78 | 2102604 |
| 1777588500 | 388.5 | -6.58 | -1.67 | 384.02 | 390.19 | 380 | 2452884 |
| 1777502100 | 395.08 | -5.3 | -1.32 | 396.69 | 396.9 | 389.005 | 1885793 |
| 1777415700 | 400.38 | 10.46 | 2.68 | 395.61 | 404.21 | 395.61 | 2226180 |
| 1777329300 | 389.92 | -6.03 | -1.52 | 390.05 | 398.99 | 384.675 | 2382302 |
| 1777070100 | 395.95 | 12.65 | 3.30 | 383.5 | 396.73 | 381 | 2337017 |
| 1776983700 | 383.3 | -25.38 | -6.21 | 384.995 | 385.82 | 373.955 | 3902729 |
| 1776897300 | 408.68 | 3.83 | 0.95 | 405.51 | 413.78 | 402.72 | 3355368 |
| 1776810900 | 404.85 | 0.02 | 0.00 | 408.07 | 419 | 400.671 | 3138993 |
| 1776724500 | 404.83 | 11.58 | 2.94 | 393.9 | 404.87 | 391.91 | 2815772 |
| 1776465300 | 393.25 | 6.14 | 1.59 | 396.25 | 399.2 | 389.21 | 3186421 |
| 1776378900 | 387.11 | -2.61 | -0.67 | 400.89 | 405 | 385.7 | 2674153 |
| 1776292500 | 389.72 | 22.92 | 6.25 | 375 | 392.05 | 372.76 | 3354676 |
| 1776206100 | 366.8 | -2.64 | -0.71 | 373.5 | 378.4698 | 364.33 | 2484428 |
| 1776119700 | 369.44 | 18.5 | 5.27 | 353 | 370.45 | 352.01 | 3484023 |
| 1775860500 | 350.94 | -10.75 | -2.97 | 359.785 | 360.4 | 342.105 | 7651247 |
| 1775774100 | 361.69 | -27.82 | -7.14 | 380.2 | 381.61 | 354.55 | 7440203 |
| 1775687700 | 389.51 | -20.73 | -5.05 | 416.795 | 416.795 | 386.21 | 4634592 |
| 1775601300 | 410.24 | -7.12 | -1.71 | 413.62 | 418.96 | 407.51 | 2104543 |
| 1775514900 | 417.36 | -5.12 | -1.21 | 419.92 | 422.62 | 411.2 | 2184871 |
| 1775169300 | 422.48 | -3.39 | -0.80 | 430.94 | 436.59 | 420.49 | 2555576 |
| 1775082900 | 425.87 | -6.51 | -1.51 | 431.255 | 431.62 | 413.75 | 2736461 |
| 1774996500 | 432.38 | 3.35 | 0.78 | 428.235 | 435.41 | 420.69 | 1979722 |
| 1774910100 | 429.03 | 12.59 | 3.02 | 420.25 | 432.29 | 418.3996 | 2297986 |
| 1774650900 | 416.44 | -16.11 | -3.72 | 426.49 | 427.47 | 409.5001 | 2651461 |
| 1774564500 | 432.55 | 5.69 | 1.33 | 423.795 | 443.615 | 423.795 | 2192016 |
| 1774478100 | 426.86 | -5.59 | -1.29 | 438.26 | 442.5 | 417.2101 | 2212030 |
| 1774391700 | 432.45 | -24.57 | -5.38 | 451.37 | 452.85 | 431.2 | 2824878 |
| 1774305300 | 457.02 | 1.46 | 0.32 | 456.3 | 464.99 | 449.725 | 3141846 |
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.
