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 | -0.1 | -0.0306428877857 | 326.34 | 327.62 | 314.9 | 249855 | 320.27030838 | CS |
| 4 | 22.29 | 7.33344300049 | 303.95 | 337.99 | 296.35 | 264095 | 318.81484067 | CS |
| 12 | 74.28 | 29.4808699794 | 251.96 | 337.99 | 238.675 | 259070 | 296.58477051 | CS |
| 26 | 63.27 | 24.059778682 | 262.97 | 337.99 | 219.21 | 254993 | 270.22938902 | CS |
| 52 | 146.37 | 81.3754378162 | 179.87 | 337.99 | 176.7 | 253168 | 253.47646618 | CS |
| 156 | 116.16 | 55.2932216299 | 210.08 | 337.99 | 142.71 | 286034 | 197.2610452 | CS |
| 260 | 197.99 | 154.378167641 | 128.25 | 337.99 | 67.46 | 360006 | 160.20360566 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 326.24 | 5.83 | 1.82 | 320.57 | 327.16 | 320.57 | 236714 |
| 1732232400 | 320.41 | 4.79 | 1.52 | 316.36 | 323.23 | 315.7 | 224102 |
| 1732146000 | 315.62 | -1.33 | -0.42 | 318.33 | 319.06 | 314.89999 | 241406 |
| 1732059600 | 316.95 | -6.52 | -2.02 | 319.7 | 322.145 | 316.83999 | 321961 |
| 1731973200 | 323.47 | -2.4 | -0.74 | 326.01 | 327.62 | 323.3 | 232501 |
| 1731714000 | 325.87 | -3.76 | -1.14 | 328.45 | 332.14 | 325.63 | 251252 |
| 1731627600 | 329.63 | -1.07 | -0.32 | 330.67 | 335.31 | 328.54 | 266220 |
| 1731541200 | 330.7 | -1.18 | -0.36 | 333.45 | 337.99 | 330.19 | 344213 |
| 1731454800 | 331.88 | -1.57 | -0.47 | 331.64999 | 333.77 | 328.7 | 282428 |
| 1731368400 | 333.45 | 3.26 | 0.99 | 333.2 | 334.66 | 329.315 | 217650 |
| 1731109200 | 330.19 | 5.84 | 1.80 | 324.33999 | 330.67 | 323.55 | 200094 |
| 1731022800 | 324.35 | 3.94 | 1.23 | 322.19 | 326.54 | 316.89999 | 342618 |
| 1730936400 | 320.41 | 6.07 | 1.93 | 329.18 | 331.895 | 317.52 | 494300 |
| 1730850000 | 314.33999 | 7.34 | 2.39 | 306.57 | 315.11 | 306.41 | 218422 |
| 1730763600 | 307 | 0.61 | 0.20 | 305.87 | 309.79989 | 304.49 | 173072 |
| 1730500800 | 306.39 | 5.7 | 1.90 | 300.39999 | 306.74 | 300.39999 | 190624 |
| 1730414400 | 300.69 | -1.21 | -0.40 | 300.11 | 302.23989 | 296.35 | 208614 |
| 1730328000 | 301.89999 | -1.64 | -0.54 | 302.29 | 305 | 300.25009 | 348363 |
| 1730241600 | 303.54 | -2.48 | -0.81 | 302.55 | 303.66 | 299.76 | 291658 |
| 1730155200 | 306.02 | 2.93 | 0.97 | 305.12 | 307.49 | 303.95 | 236761 |
| 1729896000 | 303.08999 | 4.12 | 1.38 | 300.74 | 303.39 | 298.83999 | 209369 |
| 1729809600 | 298.97 | 2.57 | 0.87 | 297.45 | 299.20999 | 293.35 | 274253 |
| 1729723200 | 296.39999 | 1.1 | 0.37 | 295.17 | 297.65499 | 293.08999 | 199113 |
| 1729636800 | 295.3 | -7.33 | -2.42 | 299.58 | 300.01 | 294.98 | 220748 |
| 1729550400 | 302.63 | -4.92 | -1.60 | 306.8 | 308.72 | 302.29 | 198564 |
| 1729291200 | 307.55 | 0.97 | 0.32 | 308.70999 | 309.11399 | 306.83999 | 175020 |
| 1729204800 | 306.58 | 1.58 | 0.52 | 306.29 | 308.45 | 304.01 | 234620 |
| 1729118400 | 305 | 0.48 | 0.16 | 309.12 | 309.64999 | 305 | 243127 |
| 1729032000 | 304.52 | -4.35 | -1.41 | 308.04 | 312.2 | 304.19 | 309075 |
| 1728945600 | 308.87 | 0.87 | 0.28 | 307.56 | 309.71499 | 307.415 | 234377 |
| 1728686400 | 308 | 8.43 | 2.81 | 302.24 | 308.04 | 301.79 | 200799 |
| 1728600000 | 299.57 | -5.54 | -1.82 | 301.68 | 301.68 | 297.66 | 264590 |
| 1728513600 | 305.11 | -0.32 | -0.10 | 304.81 | 306.89999 | 302.19 | 238130 |
| 1728427200 | 305.43 | -2.49 | -0.81 | 307.67 | 307.97 | 303.08999 | 247761 |
| 1728340800 | 307.92 | 1.09 | 0.36 | 304.52999 | 310.95999 | 302.67 | 286812 |
| 1728081600 | 306.83 | 8.8 | 2.95 | 301.93 | 307.245 | 300.62 | 290172 |
| 1727995200 | 298.02999 | -2.17 | -0.72 | 295.45 | 300.38 | 295.16 | 262438 |
| 1727908800 | 300.2 | 0.85 | 0.28 | 297.39 | 302.87 | 295.11 | 540717 |
| 1727822400 | 299.35 | 23.96 | 8.70 | 291.91 | 303.04 | 285 | 1058953 |
| 1727736000 | 275.39 | 5.39 | 2.00 | 269.62 | 275.95 | 266.83999 | 356453 |
| 1727476800 | 270 | 0.26 | 0.10 | 271.95 | 275.625 | 269.97 | 345139 |
| 1727390400 | 269.74 | 1.36 | 0.51 | 271.75 | 273.76 | 267.02499 | 242931 |
| 1727304000 | 268.38 | -4.24 | -1.56 | 273 | 273.055 | 267.675 | 253886 |
| 1727217600 | 272.62 | 0.92 | 0.34 | 271.95999 | 274.52 | 270.52499 | 157881 |
| 1727131200 | 271.7 | -0.53 | -0.19 | 272.77 | 275.05 | 269.71499 | 182445 |
| 1726872000 | 272.23 | 0.24 | 0.09 | 270.24 | 273.33999 | 258.3594 | 462558 |
| 1726785600 | 271.99 | 4.08 | 1.52 | 272.75 | 275.94 | 268 | 269890 |
| 1726699200 | 267.91 | 2.98 | 1.12 | 263.23 | 272.44 | 263.08999 | 224569 |
| 1726612800 | 264.93 | 2.39 | 0.91 | 264.91 | 267.87 | 262.93 | 175813 |
| 1726526400 | 262.54 | 4.5 | 1.74 | 259.91 | 264.14 | 258.56 | 160172 |
| 1726267200 | 258.04 | 3.71 | 1.46 | 257.66 | 261.79 | 252.17 | 209619 |
| 1726180800 | 254.33 | 6.28 | 2.53 | 249.43 | 255.875 | 247.84 | 163165 |
| 1726094400 | 248.05 | -3.37 | -1.34 | 251.67 | 251.67 | 245.65 | 187426 |
| 1726008000 | 251.42 | 2.91 | 1.17 | 249.75 | 251.86 | 247.815 | 145930 |
| 1725921600 | 248.51 | 6.16 | 2.54 | 244.09 | 250.38 | 244.09 | 236332 |
| 1725662400 | 242.35 | 1.57 | 0.65 | 241.65 | 243.81 | 238.675 | 147939 |
| 1725576000 | 240.78 | -6.22 | -2.52 | 246.01 | 247.57 | 240.11 | 149944 |
| 1725489600 | 247 | 0.91 | 0.37 | 245.65 | 247.81 | 243.61 | 144643 |
| 1725403200 | 246.09 | -8.61 | -3.38 | 251.6 | 252.81 | 244.56 | 225431 |
| 1725057600 | 254.7 | 4.86 | 1.95 | 250.68 | 255.79 | 248.335 | 252563 |
| 1724971200 | 249.84 | -0.22 | -0.09 | 252.46 | 255.24 | 248.93 | 139857 |
| 1724884800 | 250.06 | -1.53 | -0.61 | 251.68 | 252.98 | 247.91 | 129301 |
| 1724798400 | 251.59 | -2.16 | -0.85 | 252.34 | 253.71 | 249.075 | 273398 |
| 1724712000 | 253.75 | 2.97 | 1.18 | 252.38 | 256.64 | 251.69 | 216908 |
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
Premium
