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 | -14.5 | -4.89567155108 | 296.18 | 300.04 | 260.78 | 1723042 | 274.19608589 | CS |
| 4 | 7.57 | 2.76166502499 | 274.11 | 308.5299 | 260.78 | 1175363 | 283.81436699 | CS |
| 12 | -12.33 | -4.19373490698 | 294.01 | 339.99 | 260.15 | 1013326 | 295.40067035 | CS |
| 26 | -83.7 | -22.9076577809 | 365.38 | 400.16 | 260.15 | 976689 | 313.50619942 | CS |
| 52 | -86.05 | -23.4003208876 | 367.73 | 403.575 | 260.15 | 894063 | 333.31190549 | CS |
| 156 | 63.03 | 28.8268922936 | 218.65 | 403.575 | 187.19 | 773338 | 295.60574303 | CS |
| 260 | 147.16 | 109.396372287 | 134.52 | 403.575 | 127.03 | 765705 | 257.84899761 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 269.24 | 0.49 | 0.18 | 273.14 | 275.75 | 266.26 | 1527673 |
| 1782513300 | 268.75 | -8.58 | -3.09 | 276.02 | 277.985 | 260.77999 | 3927415 |
| 1782426900 | 277.33 | -4.82 | -1.71 | 282.14999 | 283.83 | 271.77999 | 1253308 |
| 1782340500 | 282.14999 | -12.95 | -4.39 | 294 | 294 | 281.26 | 1144965 |
| 1782254100 | 295.1 | -2.52 | -0.85 | 296.18 | 300.04 | 293.83 | 761848 |
| 1782167700 | 297.62 | 3.67 | 1.25 | 295.26 | 298.615 | 292.45999 | 742218 |
| 1781822100 | 293.95 | -10.55 | -3.46 | 302.98 | 307.79 | 290.95999 | 1007723 |
| 1781735700 | 304.5 | 1.2 | 0.40 | 304.54 | 308.5299 | 300.82 | 669979 |
| 1781649300 | 303.3 | 7.98 | 2.70 | 296.55 | 304.47 | 294.19369 | 825726 |
| 1781562900 | 295.32 | -0.34 | -0.11 | 299.99 | 299.99 | 294.5 | 715925 |
| 1781303700 | 295.66 | 10.22 | 3.58 | 286.76 | 299.79 | 286.00009 | 763065 |
| 1781217300 | 285.44 | -3.74 | -1.29 | 287.37 | 290.76 | 284.23 | 1015514 |
| 1781130900 | 289.18 | 0.9 | 0.31 | 287.82 | 294.82 | 283.67 | 759703 |
| 1781044500 | 288.27999 | 4.56 | 1.61 | 284.94 | 289.995 | 281.3901 | 1219562 |
| 1780958100 | 283.72 | -4.77 | -1.65 | 289.2 | 291.5999 | 283.515 | 1229742 |
| 1780698900 | 288.49 | -3.35 | -1.15 | 291.93 | 292.52 | 286.52 | 1132951 |
| 1780612500 | 291.83999 | 9.17 | 3.24 | 281.75 | 292.51 | 279.615 | 1083356 |
| 1780526100 | 282.67 | 10.15 | 3.72 | 268.99 | 286.73 | 261.9801 | 1866343 |
| 1780439700 | 272.52 | -2.52 | -0.92 | 274.11 | 278.23 | 267.33999 | 684890 |
| 1780353300 | 275.04 | 1.27 | 0.46 | 270.85 | 279.434 | 270.75 | 775367 |
| 1780094100 | 273.77 | 7.91 | 2.98 | 265.64 | 276.13 | 265.64 | 2078537 |
| 1780007700 | 265.86 | -5.6 | -2.06 | 270.55 | 271.41 | 265.26 | 1064553 |
| 1779921300 | 271.45999 | -10.96 | -3.88 | 281.8 | 283.89 | 260.14999 | 1754718 |
| 1779834900 | 282.42 | -3.36 | -1.18 | 286.05 | 286.05 | 278.26 | 943110 |
| 1779489300 | 285.77999 | -2.04 | -0.71 | 287.82 | 291.41 | 284.04 | 845447 |
| 1779402900 | 287.82 | 3.99 | 1.41 | 284.91 | 287.95999 | 274.93 | 1924582 |
| 1779316500 | 283.83 | -3.53 | -1.23 | 288.35 | 292.15499 | 282.77999 | 1188122 |
| 1779230100 | 287.36 | -8.26 | -2.79 | 297.82 | 298.515 | 286.98 | 1176729 |
| 1779143700 | 295.62 | -4.11 | -1.37 | 299 | 308.39 | 293.49 | 979645 |
| 1778884500 | 299.73 | 1.52 | 0.51 | 298.58999 | 304.70999 | 295 | 566122 |
| 1778798100 | 298.20999 | -2.97 | -0.99 | 301.31 | 304.89999 | 295.7 | 618142 |
| 1778711700 | 301.18 | 6.7 | 2.28 | 292.95 | 302.20999 | 291.02999 | 597058 |
| 1778625300 | 294.48 | 5.44 | 1.88 | 288.33999 | 297.39 | 284.26 | 1207343 |
| 1778538900 | 289.04 | -14.48 | -4.77 | 303.88 | 308.95999 | 285.35 | 1707387 |
| 1778279700 | 303.52 | -6.1 | -1.97 | 311.95 | 314.3055 | 302.02999 | 1133538 |
| 1778193300 | 309.62 | -15.11 | -4.65 | 327.43 | 329.52999 | 309.14 | 862111 |
| 1778106900 | 324.73 | -2.85 | -0.87 | 328.89999 | 333.26 | 322.97 | 645905 |
| 1778020500 | 327.58 | 6.73 | 2.10 | 320.85 | 332.08999 | 317.829 | 544404 |
| 1777934100 | 320.85 | 2.22 | 0.70 | 315.63 | 325.01 | 315 | 965513 |
| 1777674900 | 318.63 | -15.5 | -4.64 | 334.14999 | 339.99 | 318.02999 | 1288989 |
| 1777588500 | 334.13 | 3.24 | 0.98 | 327.33 | 337.27 | 325.89999 | 932759 |
| 1777502100 | 330.89 | -2.82 | -0.85 | 333.70999 | 336.865 | 326.345 | 622034 |
| 1777415700 | 333.70999 | 3.32 | 1.00 | 328.91 | 337 | 327.565 | 644466 |
| 1777329300 | 330.39 | 9.88 | 3.08 | 321.42 | 333.82 | 320.20999 | 764292 |
| 1777070100 | 320.51 | -0.49 | -0.15 | 319.74 | 323.52999 | 318.02999 | 523415 |
| 1776983700 | 321 | -6.78 | -2.07 | 324.41 | 327.54 | 316.15249 | 533678 |
| 1776897300 | 327.77999 | 1.97 | 0.61 | 327.52999 | 333.165 | 322.5301 | 788739 |
| 1776810900 | 325.805 | 2.35 | 0.72 | 322.75 | 332.99 | 322.75 | 686333 |
| 1776724500 | 323.45999 | 6.05 | 1.91 | 315.38 | 323.81 | 315.38 | 531813 |
| 1776465300 | 317.41 | 4.84 | 1.55 | 316.27999 | 318.61 | 301.97 | 1010478 |
| 1776378900 | 312.57 | -18.84 | -5.68 | 329.56 | 333.075 | 312.27 | 1157639 |
| 1776292500 | 331.41 | 8.96 | 2.78 | 325.86 | 332.81 | 325.64999 | 671305 |
| 1776206100 | 322.45 | 0.56 | 0.17 | 324.77 | 328 | 321.69 | 678664 |
| 1776119700 | 321.89 | 9.36 | 2.99 | 308.42 | 323.23 | 307.01 | 637808 |
| 1775860500 | 312.52999 | -2.04 | -0.65 | 314.33999 | 314.66 | 307.55 | 910742 |
| 1775774100 | 314.57 | 3.78 | 1.22 | 310.12 | 316.33999 | 307.57 | 577100 |
| 1775687700 | 310.79 | 13.36 | 4.49 | 313.46499 | 315.9044 | 307.38 | 982853 |
| 1775601300 | 297.43 | 2.97 | 1.01 | 294.01 | 299.38 | 292.66 | 924246 |
| 1775514900 | 294.45999 | 0.79 | 0.27 | 293.39 | 299.38 | 292.06 | 616801 |
| 1775169300 | 293.67 | 4.4 | 1.52 | 283.89 | 297.22 | 281.51 | 619622 |
| 1775082900 | 289.27 | -11.56 | -3.84 | 304.45999 | 308.01 | 284.295 | 1087017 |
| 1774996500 | 300.83 | 0.65 | 0.22 | 300.42 | 307.05 | 296.23 | 564412 |
| 1774910100 | 300.18 | 3.28 | 1.10 | 296.27 | 305.86 | 295.66 | 1014094 |
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.
