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 | -13.09 | -5.01840208557 | 260.84 | 260.92 | 247.75 | 7480735 | 253.3219265 | CS |
| 4 | 20.34 | 8.94419770459 | 227.41 | 261.635 | 215.37 | 9943500 | 244.59495984 | CS |
| 12 | 38.18 | 18.2182564298 | 209.57 | 261.635 | 190.75 | 7319766 | 224.88462658 | CS |
| 26 | 26.68 | 12.0685755643 | 221.07 | 261.635 | 190.75 | 7174665 | 221.71051452 | CS |
| 52 | 57.25 | 30.0524934383 | 190.5 | 261.635 | 184.63 | 6394707 | 220.31035185 | CS |
| 156 | 113.74 | 84.8742631147 | 134.01 | 261.635 | 132.7 | 5981833 | 190.7250007 | CS |
| 260 | 131.17 | 112.515011151 | 116.58 | 261.635 | 105.56 | 6151499 | 169.63701667 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 249.91 | -2.83 | -1.12 | 251.25 | 254.86 | 247.99 | 5528459 |
| 1783550400 | 252.74 | -1.91 | -0.75 | 254.48 | 255.82 | 250.7 | 7580239 |
| 1783464000 | 254.65 | -0.11 | -0.04 | 259.11 | 260.35 | 254.27 | 8238892 |
| 1783377600 | 254.76 | -6.31 | -2.42 | 260.83999 | 260.92 | 253.6001 | 8575350 |
| 1783032000 | 261.07 | 10.01 | 3.99 | 252.24 | 261.635 | 250.51 | 7116245 |
| 1782945600 | 251.06 | -0.58 | -0.23 | 250.29 | 251.8 | 247.56 | 6985991 |
| 1782859200 | 251.64 | -2.67 | -1.05 | 256.29 | 256.29 | 250.1 | 6925945 |
| 1782772800 | 254.31 | 0.96 | 0.38 | 253.76 | 255.99 | 249.2 | 9816572 |
| 1782513600 | 253.35 | 10.21 | 4.20 | 244.64 | 253.35 | 244.64 | 52636600 |
| 1782427200 | 243.14 | 8.25 | 3.51 | 233.66 | 244.61 | 233.66 | 10281081 |
| 1782340800 | 234.89 | 0.13 | 0.06 | 235.85 | 237.36 | 232.85 | 7311911 |
| 1782254400 | 234.76 | 4.75 | 2.07 | 232.97 | 235.31 | 231.3 | 7496319 |
| 1782168000 | 230.01 | 13.52 | 6.25 | 222.06 | 232.32 | 221.94 | 9914912 |
| 1781822400 | 216.49 | -4.74 | -2.14 | 222.19 | 222.35 | 215.37 | 9648083 |
| 1781736000 | 221.23 | -1.24 | -0.56 | 222.74 | 222.8399 | 218.83 | 5627020 |
| 1781649600 | 222.47 | 0.88 | 0.40 | 223.3 | 223.5 | 219.15 | 5947288 |
| 1781563200 | 221.59 | -6.14 | -2.70 | 226 | 227.18 | 220 | 5265063 |
| 1781304000 | 227.73 | 2.96 | 1.32 | 227.41 | 228.3999 | 224.32 | 4088096 |
| 1781217600 | 224.77 | -0.18 | -0.08 | 225.99 | 227.55 | 224.04 | 4569746 |
| 1781131200 | 224.95 | -0.47 | -0.21 | 226.94 | 227.14 | 224.12 | 4146527 |
| 1781044800 | 225.42 | 2.35 | 1.05 | 224.8 | 227.14 | 221.72 | 4258720 |
| 1780958400 | 223.07 | -4.16 | -1.83 | 226.1 | 228.58 | 221.165 | 4917202 |
| 1780699200 | 227.23 | 2.29 | 1.02 | 227.49 | 230.47 | 226 | 6250718 |
| 1780612800 | 224.94 | 7.81 | 3.60 | 222.45 | 224.99 | 219.84 | 6801773 |
| 1780526400 | 217.13 | 1.73 | 0.80 | 214.8 | 219.54 | 213.725 | 5667236 |
| 1780440000 | 215.4 | 2.47 | 1.16 | 211.01 | 216.57 | 208.99 | 5859160 |
| 1780353600 | 212.93 | -4.79 | -2.20 | 216.375 | 216.4993 | 211.51 | 4861547 |
| 1780094400 | 217.72 | -0.91 | -0.42 | 219.05 | 219.6 | 214.9 | 7614198 |
| 1780008000 | 218.63 | 3.23 | 1.50 | 215.53 | 219.375 | 215.53 | 5192643 |
| 1779921600 | 215.4 | 2.28 | 1.07 | 213.59 | 215.94 | 211.36 | 4639871 |
| 1779835200 | 213.12 | -2.58 | -1.20 | 215.92 | 217.05 | 211.91 | 4710228 |
| 1779489600 | 215.7 | 1.2 | 0.56 | 216.57 | 220.01 | 215.7 | 5411697 |
| 1779403200 | 214.5 | 2.2 | 1.04 | 210.95 | 215.64 | 209.5 | 3816502 |
| 1779316800 | 212.3 | -1.46 | -0.68 | 214.15 | 214.4999 | 211.5 | 5131082 |
| 1779230400 | 213.76 | 4.35 | 2.08 | 209.9 | 215.8 | 208.727 | 7219236 |
| 1779144000 | 209.41 | -0.98 | -0.47 | 210.4 | 211.36 | 207.68 | 5073211 |
| 1778884800 | 210.39 | -0.38 | -0.18 | 212.56 | 214.92 | 209.02 | 5358793 |
| 1778798400 | 210.77 | 2.27 | 1.09 | 209.45 | 213.51 | 208.352 | 5005692 |
| 1778712000 | 208.5 | 0.64 | 0.31 | 206.86 | 209.53 | 204.3 | 5707979 |
| 1778625600 | 207.86 | 5.08 | 2.51 | 204.1 | 211.3199 | 203.5101 | 7044169 |
| 1778539200 | 202.78 | 1.23 | 0.61 | 201.31 | 205.375 | 201.31 | 4935189 |
| 1778280000 | 201.55 | -1.16 | -0.57 | 201.92 | 202.4 | 200.02 | 4919922 |
| 1778193600 | 202.71 | -2.32 | -1.13 | 204.85 | 207 | 202.03 | 6685341 |
| 1778107200 | 205.03 | -1.08 | -0.52 | 205.55 | 207.01 | 203.555 | 7293263 |
| 1778020800 | 206.11 | -2.05 | -0.98 | 208.97 | 209.515 | 205.83 | 4470124 |
| 1777934400 | 208.16 | 1.56 | 0.76 | 205 | 208.335 | 204.87 | 4582310 |
| 1777675200 | 206.6 | -4.72 | -2.23 | 211.29 | 211.29 | 205.57 | 6346986 |
| 1777588800 | 211.32 | 7.43 | 3.64 | 208.8 | 214.87 | 208.17 | 10319853 |
| 1777502400 | 203.89 | 6.2 | 3.14 | 193.4 | 205.83 | 190.75 | 10405392 |
| 1777416000 | 197.69 | 0.31 | 0.16 | 199.15 | 199.18 | 196.44 | 6299797 |
| 1777329600 | 197.38 | -1.33 | -0.67 | 198 | 201.42 | 196.2322 | 7471346 |
| 1777070400 | 198.71 | -2.24 | -1.11 | 199.88 | 200.245 | 197.14 | 7610689 |
| 1776984000 | 200.95 | 0.45 | 0.22 | 200.5 | 202.76 | 200.405 | 7454367 |
| 1776897600 | 200.5 | -4.62 | -2.25 | 205.69 | 205.99 | 199.81 | 7650674 |
| 1776811200 | 205.12 | 1.41 | 0.69 | 204.19 | 206.2 | 200.92 | 7773918 |
| 1776724800 | 203.71 | -4.67 | -2.24 | 207.85 | 208.33 | 202.84 | 5777821 |
| 1776465600 | 208.38 | -0.61 | -0.29 | 209.57 | 212.35 | 207.82 | 8988409 |
| 1776379200 | 208.99 | 0.57 | 0.27 | 207.78 | 209.66 | 206.52 | 5075982 |
| 1776292800 | 208.42 | -1.84 | -0.88 | 209.46 | 209.82 | 205.545 | 5955138 |
| 1776206400 | 210.26 | 3.79 | 1.84 | 204.8 | 210.42 | 204.06 | 6201177 |
| 1776120000 | 206.47 | -1.47 | -0.71 | 205.9 | 208.08 | 203.01 | 7527104 |
| 1775860800 | 207.94 | -4.46 | -2.10 | 213.71 | 214.1 | 207.75 | 4633087 |
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.
