Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -0.374064837905 | 272.68 | 278.64 | 266.91 | 30972 | 271.33989168 | CS |
| 4 | 9.6 | 3.66328321758 | 262.06 | 281.56 | 251.85 | 34372 | 268.04793519 | CS |
| 12 | 26.97 | 11.0221096081 | 244.69 | 281.56 | 225.5 | 38739 | 253.44898002 | CS |
| 26 | 45.24 | 19.9805670877 | 226.42 | 281.56 | 210.58 | 62725 | 243.01202346 | CS |
| 52 | 41.74 | 18.1541405706 | 229.92 | 281.56 | 201.28 | 61822 | 236.12750982 | CS |
| 156 | 91.65 | 50.9138381201 | 180.01 | 281.56 | 162.5 | 31406 | 228.58098278 | CS |
| 260 | 0.44 | 0.162229924047 | 271.22 | 299.99 | 155.6 | 23769 | 230.19938622 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 271.66 | 0.57 | 0.21 | 272.6 | 274.785 | 269.27 | 40671 |
| 1783550400 | 271.08999 | 0.71 | 0.26 | 269.45 | 272.45 | 266.91 | 39363 |
| 1783464000 | 270.38 | -1.97 | -0.72 | 275.37 | 277.325 | 269.62 | 24102 |
| 1783377600 | 272.35 | -2.65 | -0.96 | 272.68 | 278.64 | 270.14999 | 19753 |
| 1783032000 | 275 | -3.01 | -1.08 | 280.14999 | 281.01 | 274.37 | 18287 |
| 1782945600 | 278.01 | 2.45 | 0.89 | 273.29 | 279.6 | 273.29 | 25057 |
| 1782859200 | 275.56 | -5.99 | -2.13 | 281 | 281.56 | 273.68 | 46004 |
| 1782772800 | 281.55 | 6.69 | 2.43 | 274.86 | 281.55 | 266.01 | 31921 |
| 1782513600 | 274.86 | 8.49 | 3.19 | 267.38 | 278.02999 | 266.37 | 64992 |
| 1782427200 | 266.37 | 0.54 | 0.20 | 268.22 | 270.04 | 263.1 | 37691 |
| 1782340800 | 265.83 | 0.39 | 0.15 | 266.67 | 267.2 | 261.77 | 26482 |
| 1782254400 | 265.44 | 3.55 | 1.36 | 262.70999 | 265.5 | 259.44853 | 48723 |
| 1782168000 | 261.89 | 2.52 | 0.97 | 259.26 | 263.64389 | 259.26 | 17886 |
| 1781822400 | 259.37 | 4.25 | 1.67 | 258.04 | 263.91 | 256.50709 | 26676 |
| 1781736000 | 255.12 | -2.68 | -1.04 | 256.18 | 261.35 | 251.85 | 43257 |
| 1781649600 | 257.8 | -5.25 | -2.00 | 264.27 | 267.77499 | 257.35 | 57940 |
| 1781563200 | 263.05 | 0.45 | 0.17 | 272.55 | 272.55 | 261.875 | 25644 |
| 1781304000 | 262.6 | 1.38 | 0.53 | 262.06 | 264.04 | 258 | 24242 |
| 1781217600 | 261.22 | -6.67 | -2.49 | 269.77 | 270.035 | 260.19 | 33887 |
| 1781131200 | 267.89 | 2.05 | 0.77 | 268.52999 | 271.0165 | 264.88 | 24110 |
| 1781044800 | 265.83999 | 0.11 | 0.04 | 268.3 | 270.505 | 264.9509 | 113848 |
| 1780958400 | 265.73 | 7.14 | 2.76 | 261 | 267.445 | 261 | 40834 |
| 1780699200 | 258.58999 | 2.65 | 1.04 | 254.5 | 260 | 252.0501 | 20250 |
| 1780612800 | 255.94 | 5.92 | 2.37 | 252.16 | 256.73 | 252.16 | 47339 |
| 1780526400 | 250.02 | 3.19 | 1.29 | 245.4 | 250.68 | 243.02 | 24084 |
| 1780440000 | 246.83 | -0.22 | -0.09 | 245.78 | 249.435 | 245.125 | 21566 |
| 1780353600 | 247.05 | 0.94 | 0.38 | 244.08 | 247.61 | 243.525 | 24389 |
| 1780094400 | 246.11 | -3.66 | -1.47 | 249.59 | 249.775 | 245 | 30499 |
| 1780008000 | 249.77 | 1.12 | 0.45 | 250.23 | 250.65 | 246.25 | 20854 |
| 1779921600 | 248.65 | -3.54 | -1.40 | 251.45 | 253 | 245 | 17204 |
| 1779835200 | 252.19 | 5.97 | 2.42 | 246.22 | 252.95 | 245.42 | 31215 |
| 1779489600 | 246.22 | -3.82 | -1.53 | 250 | 250 | 245.65 | 25798 |
| 1779403200 | 250.04 | 2.96 | 1.20 | 246.1 | 251.75 | 243.76 | 44953 |
| 1779316800 | 247.08 | 10.15 | 4.28 | 235.87 | 247.38 | 235.87 | 55538 |
| 1779230400 | 236.93 | 0.24 | 0.10 | 236.93 | 237.96 | 235.65 | 86722 |
| 1779144000 | 236.69 | 6.81 | 2.96 | 231.78 | 238 | 227.11 | 44682 |
| 1778884800 | 229.88 | -1.3 | -0.56 | 228.17 | 231.59 | 227.1201 | 33911 |
| 1778798400 | 231.18 | 4.33 | 1.91 | 227.97 | 231.75 | 227.97 | 48767 |
| 1778712000 | 226.85 | -6.28 | -2.69 | 232.68 | 232.95 | 225.5 | 29242 |
| 1778625600 | 233.13 | -3.57 | -1.51 | 236.41 | 238.945 | 232.94 | 45072 |
| 1778539200 | 236.7 | -9.3 | -3.78 | 242.98 | 247.275 | 235.555 | 36382 |
| 1778280000 | 246 | 1.25 | 0.51 | 245.27 | 248.21 | 245.27 | 34269 |
| 1778193600 | 244.75 | -9.23 | -3.63 | 252.8 | 258.17989 | 243.97 | 65059 |
| 1778107200 | 253.98 | 2.71 | 1.08 | 253.37 | 255.79 | 250.19 | 33137 |
| 1778020800 | 251.27 | 7.45 | 3.06 | 244.44 | 253.525 | 243.21 | 52898 |
| 1777934400 | 243.82 | -0.52 | -0.21 | 240.5 | 253.16 | 235.08 | 110793 |
| 1777675200 | 244.34 | -7.62 | -3.02 | 251.5 | 251.5 | 241.68 | 48965 |
| 1777588800 | 251.96 | 1.85 | 0.74 | 248.28 | 254.02 | 247.61 | 30083 |
| 1777502400 | 250.11 | 1.03 | 0.41 | 249.08 | 251.4 | 246.625 | 50379 |
| 1777416000 | 249.08 | 4.07 | 1.66 | 247.24 | 249.74 | 239.5 | 25084 |
| 1777329600 | 245.01 | 1.41 | 0.58 | 241.66 | 245.81 | 240.01 | 19455 |
| 1777070400 | 243.6 | -2.45 | -1.00 | 244.5 | 249 | 242.2501 | 47347 |
| 1776984000 | 246.05 | -2.69 | -1.08 | 248.45 | 249.99 | 246.05 | 27785 |
| 1776897600 | 248.74 | -3.3 | -1.31 | 253 | 253.8 | 248.48 | 33194 |
| 1776811200 | 252.04 | 0.8 | 0.32 | 250.31 | 253.165 | 248.91 | 50167 |
| 1776724800 | 251.24 | -0.91 | -0.36 | 252.2 | 252.2 | 248.8 | 17780 |
| 1776465600 | 252.15 | 8.41 | 3.45 | 244.69 | 252.9 | 244.025 | 41883 |
| 1776379200 | 243.74 | -0.47 | -0.19 | 244.57 | 246.93 | 240.61 | 52776 |
| 1776292800 | 244.21 | -1.59 | -0.65 | 244.11 | 247.5 | 243.561 | 32902 |
| 1776206400 | 245.8 | 1.92 | 0.79 | 242.67 | 246.7 | 242.67 | 31096 |
| 1776120000 | 243.88 | -3.52 | -1.42 | 245.89 | 247.99 | 239.495 | 52620 |
| 1775860800 | 247.4 | 1.49 | 0.61 | 244.32 | 248.07 | 243.31 | 25963 |
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.
