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 | -26.59 | -8.50662230469 | 312.58 | 316.99 | 285.5 | 2269914 | 308.4379947 | CS |
| 4 | 18.58 | 6.94813208182 | 267.41 | 325.9999 | 260.45 | 2304242 | 300.90533184 | CS |
| 12 | 23.58 | 8.9859380359 | 262.41 | 325.9999 | 235.44 | 1960527 | 276.81884899 | CS |
| 26 | 129.7 | 82.9867553906 | 156.29 | 325.9999 | 154.071 | 1997522 | 231.67365708 | CS |
| 52 | 84.98 | 42.2765036565 | 201.01 | 325.9999 | 135.29 | 1894035 | 205.4833689 | CS |
| 156 | -6.19 | -2.11855705387 | 292.18 | 325.9999 | 113.855 | 2001382 | 193.65649348 | CS |
| 260 | 138.37 | 93.7339113941 | 147.62 | 483.13 | 110.0102 | 1832936 | 208.21400324 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 285.99 | -12.5 | -4.19 | 296.86 | 298.63 | 283.45999 | 1717456 |
| 1740094500 | 298.49 | -5.23 | -1.72 | 301.98 | 303.00099 | 293.0501 | 1645837 |
| 1740008100 | 303.72 | -11.72 | -3.72 | 311.27 | 315.02999 | 302.52 | 2334589 |
| 1739921700 | 315.44 | 2.34 | 0.75 | 311.67 | 316.99 | 310.25 | 2059050 |
| 1739576100 | 313.1 | -2.9 | -0.92 | 309.92 | 314.35 | 307.33 | 2791482 |
| 1739489700 | 316 | -2.45 | -0.77 | 318.45 | 320.88 | 313.77 | 1466403 |
| 1739403300 | 318.45 | 3.45 | 1.10 | 313.63 | 318.495 | 310.6375 | 1211376 |
| 1739316900 | 315 | -7.94 | -2.46 | 319.79 | 324.16 | 314.81 | 1214691 |
| 1739230500 | 322.94 | 8.66 | 2.76 | 319.83999 | 325.9999 | 316.5 | 2041786 |
| 1738971300 | 314.27999 | -4.72 | -1.48 | 321.97 | 322.5048 | 312.93 | 1129573 |
| 1738884900 | 319 | -1.8 | -0.56 | 320.41 | 324.2 | 318.0142 | 1405958 |
| 1738798500 | 320.8 | 4.07 | 1.29 | 316.74 | 321.52499 | 314.4392 | 1603416 |
| 1738712100 | 316.73 | 5.33 | 1.71 | 316.8601 | 321.64749 | 314.55 | 1806548 |
| 1738625700 | 311.39999 | 4.62 | 1.51 | 303.27 | 315.67 | 296.17 | 2688554 |
| 1738366500 | 306.77999 | 39.83 | 14.92 | 320.51 | 324.26 | 300.79 | 8324998 |
| 1738280100 | 266.95 | -4.38 | -1.61 | 264.64999 | 270.87 | 262.38 | 4054113 |
| 1738193700 | 271.33 | -3.38 | -1.23 | 273.49 | 274.7699 | 266.23 | 1650581 |
| 1738107300 | 274.70999 | 6.71 | 2.50 | 266.02 | 282 | 264.89999 | 2518180 |
| 1738020900 | 268 | 3.19 | 1.20 | 262.58999 | 277.14999 | 260.45 | 1993520 |
| 1737761700 | 264.81 | 3.96 | 1.52 | 267.41 | 271.52999 | 264.02999 | 1140975 |
| 1737675300 | 260.85 | 0 | 0.00 | 260.85 | 260.85 | 260.85 | 0 |
| 1737588900 | 260.85 | 4.66 | 1.82 | 260.35 | 261.2 | 257.68 | 1304829 |
| 1737502500 | 256.19 | 3.83 | 1.52 | 253.92 | 257.85 | 252.0501 | 1128483 |
| 1737156900 | 252.36 | -1.89 | -0.74 | 259 | 259.85 | 251.49 | 1192432 |
| 1737070500 | 254.25 | 4.22 | 1.69 | 255.16 | 256.32 | 252.54 | 1818845 |
| 1736984100 | 250.03 | 3.63 | 1.47 | 254.45 | 258.77999 | 248.085 | 1713598 |
| 1736897700 | 246.4 | 10.16 | 4.30 | 239.73 | 247.33 | 238.41 | 2049668 |
| 1736811300 | 236.24 | -6.15 | -2.54 | 238.39 | 239.79 | 235.44 | 1091676 |
| 1736552100 | 242.39 | -2.1 | -0.86 | 246.72 | 248.58 | 241.43 | 1769930 |
| 1736379300 | 244.49 | -3.36 | -1.36 | 247.73 | 247.755 | 239.96 | 1635887 |
| 1736292900 | 247.85 | -6.78 | -2.66 | 257.00009 | 257.62 | 246.59 | 1570693 |
| 1736206500 | 254.63 | 4.36 | 1.74 | 255.25 | 259.5 | 251.43 | 2578720 |
| 1735947300 | 250.27 | 7.88 | 3.25 | 245.085 | 251 | 242.97 | 2110576 |
| 1735860900 | 242.39 | -0.99 | -0.41 | 247 | 247 | 240.04 | 2283573 |
| 1735688100 | 243.38 | -3.72 | -1.51 | 248.25 | 248.77 | 241.515 | 1146791 |
| 1735601700 | 247.1 | -3.01 | -1.20 | 245.11 | 248.86 | 243.39 | 786313 |
| 1735342500 | 250.11 | -4.13 | -1.62 | 252.815 | 252.815 | 247.56 | 923584 |
| 1735256100 | 254.24 | -3.25 | -1.26 | 255 | 256.89999 | 254.19 | 1627458 |
| 1735077840 | 257.49 | 6.09 | 2.42 | 252.69 | 257.72 | 251.02 | 844542 |
| 1734996900 | 251.4 | -5.86 | -2.28 | 256.885 | 256.885 | 250.37 | 1542348 |
| 1734737700 | 257.26 | 6.03 | 2.40 | 247.25 | 257.805 | 246.8425 | 2753759 |
| 1734651300 | 251.23 | 1.04 | 0.42 | 255 | 259.14999 | 249.4 | 1955894 |
| 1734564900 | 250.19 | -19.6 | -7.26 | 267.73 | 270.27499 | 249.62 | 3532705 |
| 1734478500 | 269.79 | -8.3 | -2.98 | 277.20999 | 278.925 | 269.435 | 2831702 |
| 1734392100 | 278.08999 | -0.56 | -0.20 | 277.185 | 280.44 | 274.85 | 1213940 |
| 1734132900 | 278.64999 | -0.53 | -0.19 | 279.5248 | 279.5248 | 274.58 | 1502321 |
| 1734046500 | 279.18 | 4.53 | 1.65 | 272.39999 | 279.81 | 272.39999 | 1396064 |
| 1733960100 | 274.64999 | 8.2 | 3.08 | 268.37 | 274.9501 | 267.02 | 1725881 |
| 1733873700 | 266.45 | -6.69 | -2.45 | 270.96499 | 276.79 | 264.33999 | 2357520 |
| 1733787300 | 273.14 | -5.36 | -1.92 | 280.515 | 281.6576 | 272.33 | 2300492 |
| 1733528100 | 278.5 | 1.78 | 0.64 | 278.89999 | 280.88 | 276.87009 | 2408209 |
| 1733441700 | 276.72 | -10.78 | -3.75 | 283.95 | 284.355 | 276.27999 | 1753052 |
| 1733355300 | 287.5 | 19.14 | 7.13 | 275.21499 | 287.97 | 274.265 | 2978858 |
| 1733268900 | 268.36 | 2.48 | 0.93 | 264.68 | 269.39 | 264.68 | 1362527 |
| 1733182500 | 265.88 | 2.3 | 0.87 | 263.955 | 267.61 | 263.76 | 1111231 |
| 1732917840 | 263.58 | 1.12 | 0.43 | 262.41 | 265.89 | 262.08999 | 825681 |
| 1732750500 | 262.45999 | 0.23 | 0.09 | 262 | 263.69 | 258 | 1409716 |
| 1732664100 | 262.23 | 1.23 | 0.47 | 261.67 | 264.63 | 260.20999 | 1320783 |
| 1732577700 | 261 | 0.42 | 0.16 | 262.45 | 269.39999 | 260 | 2624538 |
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
