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 | -26.65 | -8.54796805337 | 311.77 | 316.66 | 282.78 | 82413 | 290.31048979 | CS |
| 4 | -1.27 | -0.443451237823 | 286.39 | 316.66 | 282.78 | 73392 | 299.83504272 | CS |
| 12 | -57.51 | -16.7848699764 | 342.63 | 344 | 275 | 73364 | 303.14900661 | CS |
| 26 | -39.5 | -12.1680734397 | 324.62 | 381.52 | 275 | 70853 | 325.13838535 | CS |
| 52 | -17.98 | -5.9320356318 | 303.1 | 381.52 | 275 | 70602 | 321.42510577 | CS |
| 156 | 0.36 | 0.126422250316 | 284.76 | 381.52 | 165 | 59295 | 297.5409622 | CS |
| 260 | 98.4 | 52.6992287918 | 186.72 | 381.52 | 165 | 55036 | 274.86329842 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 285.12 | 1.51 | 0.53 | 282.27 | 287.75 | 281.805 | 85157 |
| 1783636800 | 283.61 | -1.08 | -0.38 | 285.47 | 289.2844 | 282.77999 | 61966 |
| 1783550400 | 284.69 | -4.2 | -1.45 | 286.98 | 290.54 | 282.91 | 96474 |
| 1783464000 | 288.89 | -20 | -6.47 | 308.72 | 308.72 | 287.44 | 111181 |
| 1783377600 | 308.89 | -1.92 | -0.62 | 311.77 | 316.66 | 308.48 | 60032 |
| 1783032000 | 310.81 | 1.81 | 0.59 | 310.62 | 311.77999 | 306.135 | 58306 |
| 1782945600 | 309 | 2.3 | 0.75 | 306.02999 | 309.62 | 302.45 | 36731 |
| 1782859200 | 306.7 | -1.72 | -0.56 | 310.19 | 310.19 | 304.265 | 63965 |
| 1782772800 | 308.42 | -0.01 | -0.00 | 309.45999 | 309.58 | 302.25 | 59079 |
| 1782513600 | 308.43 | -1.18 | -0.38 | 307.58999 | 313.47 | 304.45999 | 33715 |
| 1782427200 | 309.61 | 7.3 | 2.41 | 305.42 | 316 | 300.605 | 67231 |
| 1782340800 | 302.31 | 6.3 | 2.13 | 297.27999 | 311.38 | 296.51 | 74335 |
| 1782254400 | 296.01 | -4.23 | -1.41 | 296.51 | 298.52999 | 291.64 | 97650 |
| 1782168000 | 300.24 | -7.97 | -2.59 | 306.67 | 308.02 | 297.62 | 73254 |
| 1781822400 | 308.20999 | 6.8 | 2.26 | 306.24 | 310.68 | 301.39 | 72769 |
| 1781736000 | 301.41 | -3.77 | -1.24 | 305.74 | 307.89999 | 300.55 | 68470 |
| 1781649600 | 305.18 | 4.18 | 1.39 | 303 | 308.6 | 301.89 | 79044 |
| 1781563200 | 301 | 13.91 | 4.85 | 296 | 302.9925 | 293.08999 | 138493 |
| 1781304000 | 287.08999 | 3.03 | 1.07 | 286.39 | 293.0699 | 284.5 | 68359 |
| 1781217600 | 284.06 | 7.73 | 2.80 | 278.1 | 285.22 | 278.1 | 55279 |
| 1781131200 | 276.33 | -1.8 | -0.65 | 276.77999 | 281.81 | 275 | 29293 |
| 1781044800 | 278.13 | -3.71 | -1.32 | 281.815 | 286.5802 | 275.2 | 59251 |
| 1780958400 | 281.83999 | -0.3 | -0.11 | 282.77 | 284.62 | 277.97 | 41367 |
| 1780699200 | 282.14 | -10.66 | -3.64 | 292.8 | 294.01 | 281.815 | 59825 |
| 1780612800 | 292.8 | -3.97 | -1.34 | 298.33999 | 299.25 | 292.42 | 44953 |
| 1780526400 | 296.77 | -6.26 | -2.07 | 301.8 | 302.62 | 296 | 33828 |
| 1780440000 | 303.02999 | 6.36 | 2.14 | 298.93 | 304.4144 | 296.14999 | 71086 |
| 1780353600 | 296.67 | 0.27 | 0.09 | 293.51 | 297.76 | 291.7301 | 93090 |
| 1780094400 | 296.39999 | -4.23 | -1.41 | 300.63 | 301.58 | 295.1001 | 83071 |
| 1780008000 | 300.63 | -4.96 | -1.62 | 303.83999 | 306.315 | 299.08 | 72443 |
| 1779921600 | 305.58999 | -3.98 | -1.29 | 303 | 306.785 | 302.75 | 101318 |
| 1779835200 | 309.57 | 7.81 | 2.59 | 301.82 | 311.06 | 301.82 | 83075 |
| 1779489600 | 301.76 | -6.96 | -2.25 | 307.92 | 310 | 300.37 | 92125 |
| 1779403200 | 308.72 | -1.78 | -0.57 | 309.36 | 310.48 | 304.77999 | 82173 |
| 1779316800 | 310.5 | 10.71 | 3.57 | 300.17 | 310.57 | 298.63 | 90816 |
| 1779230400 | 299.79 | 2.67 | 0.90 | 295.48 | 302.89 | 293.33 | 155172 |
| 1779144000 | 297.12 | 0.98 | 0.33 | 296.69 | 299 | 295.87 | 100157 |
| 1778884800 | 296.14 | -5 | -1.66 | 298.39999 | 298.81 | 293.285 | 91022 |
| 1778798400 | 301.14 | -4.07 | -1.33 | 305.19 | 307.8 | 299.015 | 120173 |
| 1778712000 | 305.20999 | -4.07 | -1.32 | 310.27 | 310.27 | 303.88 | 76718 |
| 1778625600 | 309.27999 | -4.61 | -1.47 | 313.83 | 314.22 | 306.94 | 82639 |
| 1778539200 | 313.89 | 4.9 | 1.59 | 308.99 | 313.89 | 308.45999 | 64316 |
| 1778280000 | 308.99 | -3.26 | -1.04 | 315.06 | 315.06 | 307.33499 | 54536 |
| 1778193600 | 312.25 | 1.71 | 0.55 | 311.2 | 314.795 | 309.125 | 48328 |
| 1778107200 | 310.54 | 3.75 | 1.22 | 310 | 312 | 307.24 | 105896 |
| 1778020800 | 306.79 | 7.94 | 2.66 | 302.75 | 309.58 | 300.0415 | 77823 |
| 1777934400 | 298.85 | -4.09 | -1.35 | 301.45999 | 307.99 | 297.995 | 61070 |
| 1777675200 | 302.94 | -2.9 | -0.95 | 304.70999 | 307.87 | 299.20999 | 72921 |
| 1777588800 | 305.83999 | 6.62 | 2.21 | 302.27999 | 305.83999 | 298.985 | 70473 |
| 1777502400 | 299.22 | -5.95 | -1.95 | 303.25 | 304.42 | 298.16 | 70780 |
| 1777416000 | 305.17 | -2.97 | -0.96 | 306.89999 | 307.41 | 303.575 | 43400 |
| 1777329600 | 308.14 | -9.7 | -3.05 | 317.6 | 318.41 | 307.51 | 45959 |
| 1777070400 | 317.83999 | 2.69 | 0.85 | 314.66 | 323.6 | 307.81 | 80870 |
| 1776984000 | 315.14999 | -9.42 | -2.90 | 316.8 | 324.86 | 309.43 | 97438 |
| 1776897600 | 324.57 | 0.23 | 0.07 | 325.77999 | 331.98 | 324.35 | 44869 |
| 1776811200 | 324.33999 | -7.88 | -2.37 | 330.12 | 334.13 | 323.0751 | 74607 |
| 1776724800 | 332.22 | -5.39 | -1.60 | 336.39 | 337.14 | 327.47 | 66396 |
| 1776465600 | 337.61 | -1.57 | -0.46 | 342.63 | 344 | 337.61 | 62127 |
| 1776379200 | 339.18 | -3.35 | -0.98 | 342.96 | 344.56 | 336.73 | 64380 |
| 1776292800 | 342.53 | 1.46 | 0.43 | 340.77 | 345.67 | 336.4825 | 45183 |
| 1776206400 | 341.07 | -0.62 | -0.18 | 345.67 | 345.67 | 340.455 | 53058 |
| 1776120000 | 341.69 | -5.92 | -1.70 | 343 | 347.99 | 340.64 | 28625 |
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.
