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 | -2.21 | -0.789285714286 | 280 | 284.8599 | 275.51 | 1778010 | 281.22595777 | CS |
| 4 | -6.21 | -2.18661971831 | 284 | 287.6 | 274.365 | 1468351 | 280.53559864 | CS |
| 12 | -14.28 | -4.88923888109 | 292.07 | 307.96 | 274.365 | 1191874 | 289.973865 | CS |
| 26 | 30.88 | 12.5065813454 | 246.91 | 307.96 | 242.3397 | 1346744 | 280.7468465 | CS |
| 52 | -4.96 | -1.75419982317 | 282.75 | 307.96 | 229.11 | 1289105 | 273.66732246 | CS |
| 156 | -9.33 | -3.249512399 | 287.12 | 341.14 | 212.24 | 1333186 | 275.45249141 | CS |
| 260 | -11.81 | -4.07803867403 | 289.6 | 341.14 | 212.24 | 1232516 | 273.40212024 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 277.79 | -2.14 | -0.76 | 279.29 | 282.27 | 277.17 | 1741971 |
| 1782427200 | 279.93 | 1.2 | 0.43 | 277.82 | 282.6315 | 276.33999 | 1260651 |
| 1782340800 | 278.73 | -3.72 | -1.32 | 282 | 282.57 | 275.51 | 1824672 |
| 1782254400 | 282.45 | -0.66 | -0.23 | 281.44 | 284.55 | 279.63 | 2118861 |
| 1782168000 | 283.11 | 2.9 | 1.03 | 280 | 284.8599 | 278.81 | 1907855 |
| 1781822400 | 280.20999 | -1.54 | -0.55 | 284.93 | 284.93 | 278.62 | 2567745 |
| 1781736000 | 281.75 | 1.27 | 0.45 | 279.8 | 283.58 | 279.36 | 1748473 |
| 1781649600 | 280.48 | -2.48 | -0.88 | 283.07 | 284.85 | 278.29 | 1851968 |
| 1781563200 | 282.95999 | 1.34 | 0.48 | 281 | 283.99 | 276.66 | 1164572 |
| 1781304000 | 281.62 | 3.5 | 1.26 | 279.64999 | 287.07 | 279.57 | 1240024 |
| 1781217600 | 278.12 | 1.61 | 0.58 | 279.39999 | 281.755 | 277.77 | 979639 |
| 1781131200 | 276.51 | -6.47 | -2.29 | 283 | 286.24 | 276.38 | 1248185 |
| 1781044800 | 282.98 | 6.21 | 2.24 | 278.82 | 283.14 | 277.49 | 1314745 |
| 1780958400 | 276.77 | -5.58 | -1.98 | 283.20999 | 284.48 | 274.365 | 1327383 |
| 1780699200 | 282.35 | -0.5 | -0.18 | 284.51 | 287.6 | 282.12 | 1154550 |
| 1780612800 | 282.85 | 0.58 | 0.21 | 282.79 | 285.5 | 281.42 | 1041948 |
| 1780526400 | 282.27 | 2.98 | 1.07 | 279.99 | 285.17 | 277.14999 | 899756 |
| 1780440000 | 279.29 | 0.4 | 0.14 | 279.18 | 281.1238 | 277.70319 | 962369 |
| 1780353600 | 278.89 | 0.27 | 0.10 | 278.63 | 279.52499 | 275.2 | 1254095 |
| 1780094400 | 278.62 | -5.03 | -1.77 | 284 | 284.38 | 277.98 | 2031170 |
| 1780008000 | 283.64999 | -2.08 | -0.73 | 285.13 | 287.7499 | 281.78449 | 972662 |
| 1779921600 | 285.73 | -3.87 | -1.34 | 288.58 | 288.58 | 284.82 | 861613 |
| 1779835200 | 289.6 | 0.13 | 0.04 | 289.01 | 290.915 | 287.065 | 1043938 |
| 1779489600 | 289.47 | -0.72 | -0.25 | 291.98 | 293.985 | 288.39 | 1038554 |
| 1779403200 | 290.19 | 1 | 0.35 | 289.16 | 291.91 | 286.13 | 1273330 |
| 1779316800 | 289.19 | -2.58 | -0.88 | 289.12 | 293.39999 | 285.45999 | 1668671 |
| 1779230400 | 291.77 | -1.54 | -0.53 | 293.02999 | 293.43 | 289.63 | 843500 |
| 1779144000 | 293.31 | -2.07 | -0.70 | 295.535 | 296.6816 | 292.5 | 1134353 |
| 1778884800 | 295.38 | -4.49 | -1.50 | 300.44 | 302.5 | 292.61 | 1245308 |
| 1778798400 | 299.87 | -6.33 | -2.07 | 306.81 | 306.955 | 298 | 1416874 |
| 1778712000 | 306.2 | 2.6 | 0.86 | 303.94 | 307.95999 | 302.26 | 1149574 |
| 1778625600 | 303.6 | -0.9 | -0.30 | 305 | 305.88 | 298.40499 | 925611 |
| 1778539200 | 304.5 | 9.09 | 3.08 | 297.45999 | 304.92 | 296.85 | 782467 |
| 1778280000 | 295.41 | 0.42 | 0.14 | 295.77 | 299.5 | 295.25 | 606729 |
| 1778193600 | 294.99 | -5.22 | -1.74 | 298.38 | 299.05 | 291.52 | 1216880 |
| 1778107200 | 300.20999 | -3.72 | -1.22 | 301.55 | 303.82 | 299.74 | 878238 |
| 1778020800 | 303.93 | 5.58 | 1.87 | 298.69 | 305.3899 | 297.14999 | 801585 |
| 1777934400 | 298.35 | -2.72 | -0.90 | 300.02 | 300.75 | 295.39999 | 1154606 |
| 1777675200 | 301.07 | 1.02 | 0.34 | 304 | 304.43 | 298.64999 | 1028726 |
| 1777588800 | 300.05 | -2.45 | -0.81 | 299 | 302.5 | 294.13 | 2305483 |
| 1777502400 | 302.5 | -0.85 | -0.28 | 303.35 | 304.625 | 298.39999 | 984514 |
| 1777416000 | 303.35 | 0.97 | 0.32 | 305 | 306.105 | 299.375 | 771822 |
| 1777329600 | 302.38 | 0.62 | 0.21 | 305.5 | 307.29 | 301.22 | 897783 |
| 1777070400 | 301.76 | -1.89 | -0.62 | 302 | 304.57 | 300.89 | 744070 |
| 1776984000 | 303.64999 | 6.89 | 2.32 | 299.52999 | 304 | 297.32 | 869907 |
| 1776897600 | 296.76 | 1.98 | 0.67 | 296.3 | 297.51 | 294.3675 | 933149 |
| 1776811200 | 294.77999 | -1.37 | -0.46 | 296.14999 | 298.96159 | 293.45999 | 969676 |
| 1776724800 | 296.14999 | 4.34 | 1.49 | 294.97 | 298.615 | 294 | 908080 |
| 1776465600 | 291.81 | -5.43 | -1.83 | 289.88 | 294.89999 | 288.64999 | 1204316 |
| 1776379200 | 297.24 | 2.03 | 0.69 | 295.99 | 298.6 | 295.825 | 826488 |
| 1776292800 | 295.20999 | -1.42 | -0.48 | 296.20999 | 296.98 | 293.29 | 1044618 |
| 1776206400 | 296.63 | -2.02 | -0.68 | 297.5 | 297.5 | 292.52999 | 973314 |
| 1776120000 | 298.64999 | -0.06 | -0.02 | 299.11 | 301 | 296.95999 | 1011919 |
| 1775860800 | 298.70999 | 0.97 | 0.33 | 299.95 | 299.95 | 295.69 | 863810 |
| 1775774400 | 297.74 | 1.13 | 0.38 | 295 | 301.25 | 293.72 | 1046840 |
| 1775688000 | 296.61 | 4.22 | 1.44 | 285.61 | 296.62 | 281.245 | 1565631 |
| 1775601600 | 292.39 | -1.73 | -0.59 | 294.64 | 296.38639 | 291.33999 | 1260871 |
| 1775515200 | 294.12 | 0.57 | 0.19 | 292.07 | 294.17 | 289.5 | 812632 |
| 1775169600 | 293.55 | 4.12 | 1.42 | 291.5 | 296.45999 | 290.64999 | 1233199 |
| 1775083200 | 289.43 | -1.06 | -0.36 | 288.14 | 290.08999 | 284.41 | 1728425 |
| 1774996800 | 290.49 | -1.07 | -0.37 | 292.45 | 294.97 | 287.64 | 1336065 |
| 1774910400 | 291.56 | -0.63 | -0.22 | 294.1 | 296.39999 | 291.42 | 1245394 |
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.
