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 | 23.83 | 10.2937365011 | 231.5 | 255.6 | 231.5 | 48834 | 247.20710041 | SP |
| 4 | 22.17 | 9.50849202265 | 233.16 | 255.6 | 225.63 | 40530 | 241.85063717 | SP |
| 12 | 54.61 | 27.2070546034 | 200.72 | 255.6 | 184.6501 | 31204 | 231.25501077 | SP |
| 26 | 84.71 | 49.6483413433 | 170.62 | 255.6 | 170.06 | 23767 | 218.20016862 | SP |
| 52 | 104.71 | 69.5193201434 | 150.62 | 255.6 | 149.4232 | 17946 | 200.72022791 | SP |
| 156 | 154.51 | 153.253322753 | 100.82 | 255.6 | 94.08 | 23228 | 157.67157218 | SP |
| 260 | 158.33 | 163.226804124 | 97 | 255.6 | 78.72 | 19133 | 141.93308763 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 255.33 | 4.68 | 1.87 | 256.11 | 257.52999 | 251.12 | 38736 |
| 1781735700 | 250.6528 | 2.35 | 0.94 | 252.3 | 255.6 | 250.15 | 64319 |
| 1781649300 | 248.3077 | -1.68 | -0.67 | 251.25 | 253.81 | 248.3077 | 35319 |
| 1781562900 | 249.9895 | 5.42 | 2.22 | 251.86 | 252.26 | 248.685 | 43694 |
| 1781303700 | 244.571 | 2.47 | 1.02 | 243.67 | 246.01 | 241.86 | 53727 |
| 1781217300 | 242.1034 | 14.44 | 6.34 | 231.5 | 242.14 | 231.5 | 47111 |
| 1781130900 | 227.6669 | -8.42 | -3.57 | 234.25 | 239.16 | 226.61 | 66866 |
| 1781044500 | 236.0863 | -0.33 | -0.14 | 240 | 243.38 | 225.63 | 82181 |
| 1780958100 | 236.4158 | 0.45 | 0.19 | 241.27 | 241.27 | 235.2215 | 22643 |
| 1780698900 | 235.9639 | -13.12 | -5.27 | 245.98 | 245.98 | 234.715 | 32722 |
| 1780612500 | 249.0814 | 1.52 | 0.62 | 244.85 | 250.76 | 242.76 | 23242 |
| 1780526100 | 247.5568 | 1.45 | 0.59 | 246.11 | 250.81 | 243.8 | 23243 |
| 1780439700 | 246.1086 | 5.7 | 2.37 | 241.92 | 247.23 | 241.92 | 16841 |
| 1780353300 | 240.4125 | -5.07 | -2.06 | 242.14 | 242.85 | 237.4615 | 54804 |
| 1780094100 | 245.4783 | -2.45 | -0.99 | 248.47 | 248.5075 | 242.49 | 33789 |
| 1780007700 | 247.9297 | 0.87 | 0.35 | 247.29 | 249.24 | 243 | 33633 |
| 1779921300 | 247.0631 | 0.86 | 0.35 | 249.94 | 249.94 | 243.95 | 34107 |
| 1779834900 | 246.1982 | 9.42 | 3.98 | 242.55 | 246.639 | 241.87 | 26429 |
| 1779489300 | 236.7747 | 3.06 | 1.31 | 237.57 | 237.57 | 232.8 | 42478 |
| 1779402900 | 233.7195 | 0.49 | 0.21 | 233.16 | 234.58 | 231.14 | 32929 |
| 1779316500 | 233.2268 | 5.55 | 2.44 | 231.26 | 235.24 | 229.83 | 34929 |
| 1779230100 | 227.6737 | -4.26 | -1.84 | 227.45 | 230.085 | 221.54 | 41997 |
| 1779143700 | 231.9325 | -8.14 | -3.39 | 241.04 | 241.04 | 229.92 | 62745 |
| 1778884500 | 240.0769 | -7.67 | -3.09 | 242.78 | 242.81 | 238.16 | 42244 |
| 1778798100 | 247.7443 | 2.18 | 0.89 | 247.39 | 247.76 | 245.62 | 21520 |
| 1778711700 | 245.569 | 3.21 | 1.33 | 244.81 | 246.42 | 240.18 | 23048 |
| 1778625300 | 242.355 | -3.02 | -1.23 | 243.03 | 243.03 | 235.15 | 27760 |
| 1778538900 | 245.3779 | 5.83 | 2.43 | 241.01 | 246.55 | 241.01 | 25497 |
| 1778279700 | 239.5484 | 1.98 | 0.83 | 239.9 | 241.34 | 238.79 | 14857 |
| 1778193300 | 237.5651 | -11.16 | -4.49 | 249.89 | 249.89 | 236.8542 | 19848 |
| 1778106900 | 248.7238 | 8.86 | 3.69 | 244.92 | 248.7238 | 241.26 | 22650 |
| 1778020500 | 239.868 | 8.2 | 3.54 | 237.02 | 240.68 | 237.02 | 49344 |
| 1777934100 | 231.6653 | -1.11 | -0.48 | 233.83 | 233.83 | 229.67 | 33857 |
| 1777674900 | 232.7779 | 0.9 | 0.39 | 232.86 | 232.9999 | 229.2941 | 16322 |
| 1777588500 | 231.8799 | 12.13 | 5.52 | 225.48 | 231.8799 | 225.48 | 29822 |
| 1777502100 | 219.7495 | -2.57 | -1.16 | 223.74 | 223.74 | 218.1344 | 16429 |
| 1777415700 | 222.3242 | -5.94 | -2.60 | 225.62 | 225.62 | 219.13 | 31896 |
| 1777329300 | 228.2678 | 0.68 | 0.30 | 227.25 | 228.33 | 223 | 22802 |
| 1777070100 | 227.5872 | -0.14 | -0.06 | 230.14 | 230.25 | 226.11 | 37317 |
| 1776983700 | 227.7265 | 3.74 | 1.67 | 224.47 | 229.57 | 223.655 | 20281 |
| 1776897300 | 223.9914 | 1.51 | 0.68 | 225.91 | 227.87 | 221.535 | 26296 |
| 1776810900 | 222.4818 | -1.34 | -0.60 | 224.01 | 226.8 | 221.755 | 58143 |
| 1776724500 | 223.8189 | 0.71 | 0.32 | 222.61 | 224.26 | 221.92 | 16137 |
| 1776465300 | 223.1103 | 5.83 | 2.68 | 220.88 | 224.48 | 220.47 | 18583 |
| 1776378900 | 217.2825 | -0.57 | -0.26 | 218.22 | 218.67 | 215.51 | 14958 |
| 1776292500 | 217.8506 | -2.84 | -1.29 | 220.73 | 220.73 | 215.89 | 27407 |
| 1776206100 | 220.6931 | 1.51 | 0.69 | 222.15 | 222.15 | 218.6 | 19301 |
| 1776119700 | 219.185 | 1.91 | 0.88 | 215.89 | 219.31 | 215.89 | 19182 |
| 1775860500 | 217.278 | 1.74 | 0.81 | 217.94 | 218.5 | 215.64 | 9402 |
| 1775774100 | 215.5407 | 2.95 | 1.39 | 211.85 | 218.11 | 211.85 | 18298 |
| 1775687700 | 212.5861 | 11.89 | 5.92 | 213.43 | 213.96 | 210.04 | 14999 |
| 1775601300 | 200.6952 | 0.72 | 0.36 | 199.05 | 201.23 | 196.92 | 19872 |
| 1775514900 | 199.9791 | -0.21 | -0.10 | 201.14 | 201.35 | 197.74 | 15618 |
| 1775169300 | 200.1847 | -0.15 | -0.07 | 195.24 | 202.89 | 193.72 | 19578 |
| 1775082900 | 200.33 | 5.8 | 2.98 | 198.09 | 203.1777 | 198.09 | 14977 |
| 1774996500 | 194.5315 | 8.7 | 4.68 | 189.17 | 194.8 | 188.73 | 20119 |
| 1774910100 | 185.83 | -7.49 | -3.87 | 196.25 | 196.25 | 184.6501 | 55425 |
| 1774650900 | 193.32 | -1.19 | -0.61 | 194.1 | 195.41 | 192.38 | 36494 |
| 1774564500 | 194.5102 | -9.82 | -4.81 | 201.2 | 201.2 | 194.5102 | 20423 |
| 1774478100 | 204.3291 | 2.55 | 1.26 | 205.16 | 205.77 | 203.89 | 9079 |
| 1774391700 | 201.7818 | 3.24 | 1.63 | 196.41 | 201.99 | 196.41 | 19045 |
| 1774305300 | 198.5425 | 5.82 | 3.02 | 197.76 | 201.8599 | 196.38 | 20816 |
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.
