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 | -41.34 | -14.7159333618 | 280.92 | 305.41 | 235.34 | 13108490 | 267.11160777 | CS |
| 4 | -7.87 | -3.18044049303 | 247.45 | 351.28 | 235.34 | 15361192 | 282.60323178 | CS |
| 12 | 23.89 | 11.0760814131 | 215.69 | 351.28 | 200.23 | 12037731 | 274.30919858 | CS |
| 26 | 109.88 | 84.7185813416 | 129.7 | 351.28 | 116.505 | 11536837 | 212.39317742 | CS |
| 52 | 213.38 | 814.427480916 | 26.2 | 351.28 | 24.04 | 12445855 | 142.0185304 | CS |
| 156 | 223.165 | 1359.51873287 | 16.415 | 351.28 | 8.4124 | 8106289 | 80.65030333 | CS |
| 260 | 216.27 | 927.799227799 | 23.31 | 351.28 | 8.4124 | 6181183 | 67.76991545 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 244.61 | -12.41 | -4.83 | 251.205 | 251.205 | 229.5501 | 14829148 |
| 1783636800 | 257.02 | 2.73 | 1.07 | 276.01 | 276.08 | 253.32 | 10493636 |
| 1783550400 | 254.29 | -15.28 | -5.67 | 262.595 | 269.72 | 235.34 | 19166665 |
| 1783464000 | 269.57 | -25.48 | -8.64 | 286.5 | 290.92 | 261.5101 | 11170107 |
| 1783377600 | 295.05 | 24.16 | 8.92 | 280.92 | 305.41 | 276.68 | 11603553 |
| 1783032000 | 270.89 | -18.61 | -6.43 | 297.87 | 307.819 | 257.51 | 15745379 |
| 1782945600 | 289.5 | -13.2 | -4.36 | 289.31 | 320 | 286.25 | 16327663 |
| 1782859200 | 302.7 | 27.69 | 10.07 | 279.7 | 308.82 | 279.31 | 14402789 |
| 1782772800 | 275.01 | 22.99 | 9.12 | 272.24 | 283.62 | 261.33 | 17514568 |
| 1782513600 | 252.02 | -57.16 | -18.49 | 293.5 | 298.52999 | 247.74 | 57164784 |
| 1782427200 | 309.18 | -17.01 | -5.21 | 346.02 | 351.28 | 297.97 | 13119678 |
| 1782340800 | 326.19 | 4.21 | 1.31 | 327.55 | 345.5 | 315.0101 | 10992871 |
| 1782254400 | 321.98 | -23.87 | -6.90 | 308.7 | 329.69 | 300.31 | 11489131 |
| 1782168000 | 345.85 | 16.94 | 5.15 | 331.45 | 349.99 | 330 | 11305740 |
| 1781822400 | 328.91 | 43.92 | 15.41 | 298 | 329.51 | 294.81 | 15991919 |
| 1781736000 | 284.99 | 4.11 | 1.46 | 285.7 | 295.8251 | 280.41 | 10993971 |
| 1781649600 | 280.88 | 6.38 | 2.32 | 274.99 | 297.97 | 271.01 | 11262318 |
| 1781563200 | 274.5 | 14.28 | 5.49 | 272.99 | 280.5 | 269.52999 | 9155562 |
| 1781304000 | 260.22 | 11.34 | 4.56 | 247.45 | 269.23 | 245 | 8601116 |
| 1781217600 | 248.88 | 14.65 | 6.25 | 239.705 | 252.82 | 232.82 | 8851729 |
| 1781131200 | 234.23 | -25.38 | -9.78 | 249.2 | 258.63 | 230.605 | 16760412 |
| 1781044800 | 259.61 | 6.04 | 2.38 | 261.75 | 280.74 | 241.92 | 16189701 |
| 1780958400 | 253.57 | -10.04 | -3.81 | 265.5 | 265.51 | 248.582 | 8616122 |
| 1780699200 | 263.61 | -27.76 | -9.53 | 279.45 | 280.41 | 252.08 | 11618061 |
| 1780612800 | 291.37 | 4.05 | 1.41 | 278.785 | 295.69 | 272.11 | 6624842 |
| 1780526400 | 287.32 | -15.53 | -5.13 | 296.39999 | 298.5 | 282.9101 | 7819438 |
| 1780440000 | 302.85 | 29.34 | 10.73 | 281.5 | 305.11 | 279.1 | 12976781 |
| 1780353600 | 273.51 | -11.49 | -4.03 | 277.67 | 287.69 | 270 | 10348325 |
| 1780094400 | 285 | -5.01 | -1.73 | 279.94 | 287 | 268.13 | 16872286 |
| 1780008000 | 290.01 | -3.79 | -1.29 | 297.63 | 306.7199 | 286.27 | 7802205 |
| 1779921600 | 293.8 | -8.6 | -2.84 | 301.6 | 303.9407 | 285.89999 | 6625168 |
| 1779835200 | 302.39999 | -0.09 | -0.03 | 315 | 318 | 300.5 | 8829622 |
| 1779489600 | 302.49 | -5.39 | -1.75 | 320.87 | 322.8299 | 301.85 | 9502718 |
| 1779403200 | 307.88 | 25.57 | 9.06 | 287.33 | 318.49 | 285.31 | 13900888 |
| 1779316800 | 282.31 | 20.97 | 8.02 | 269.61 | 292.98989 | 264.33499 | 10399296 |
| 1779230400 | 261.33999 | 2.63 | 1.02 | 252.795 | 268.58 | 241.75 | 8562044 |
| 1779144000 | 258.70999 | -17.24 | -6.25 | 276.645 | 277.795 | 249.01 | 10981767 |
| 1778884800 | 275.95 | -27.46 | -9.05 | 287.22 | 288.7 | 275.39999 | 10073870 |
| 1778798400 | 303.41 | 13.65 | 4.71 | 291.1 | 310 | 282.1 | 8039866 |
| 1778712000 | 289.76 | 9.07 | 3.23 | 285.72 | 297.87 | 270.05 | 9166911 |
| 1778625600 | 280.69 | -3.23 | -1.14 | 277.5 | 289.4501 | 265.39 | 7466362 |
| 1778539200 | 283.92 | 22.89 | 8.77 | 270.54 | 296.39 | 267.98 | 11478548 |
| 1778280000 | 261.02999 | 2.39 | 0.92 | 271.7 | 272.5557 | 249.1 | 14419790 |
| 1778193600 | 258.64 | -26.83 | -9.40 | 284.13 | 285.17899 | 256.27 | 10695228 |
| 1778107200 | 285.47 | -9.78 | -3.31 | 298.6 | 299.285 | 281.83999 | 8438426 |
| 1778020800 | 295.25 | 6.61 | 2.29 | 294.01 | 299.51 | 287.02 | 7463939 |
| 1777934400 | 288.64 | -1.88 | -0.65 | 296.52999 | 302.99 | 277.7 | 9912307 |
| 1777675200 | 290.52 | 7.16 | 2.53 | 283.86 | 291.69 | 273.20999 | 9542657 |
| 1777588800 | 283.36 | -4.61 | -1.60 | 295.85 | 296.5 | 261.52499 | 13962638 |
| 1777502400 | 287.97 | 61.6 | 27.21 | 277.08 | 290.5 | 267.45999 | 19839629 |
| 1777416000 | 226.37 | -8.31 | -3.54 | 228.07 | 239.61 | 216.04 | 15180944 |
| 1777329600 | 234.68 | 3.51 | 1.52 | 234.26 | 239.05 | 225.51 | 7105639 |
| 1777070400 | 231.17 | -6.4 | -2.69 | 241.19 | 242.2029 | 231.02 | 6566783 |
| 1776984000 | 237.57 | 7.82 | 3.40 | 231.89 | 241.6 | 228.1401 | 7705545 |
| 1776897600 | 229.75 | 8.84 | 4.00 | 229.75 | 235.35 | 226.45 | 7016045 |
| 1776811200 | 220.91 | 2.64 | 1.21 | 221.585 | 234.35 | 219.6 | 12241508 |
| 1776724800 | 218.27 | 10.41 | 5.01 | 207.48 | 220.7 | 201.8 | 8748586 |
| 1776465600 | 207.86 | -2.2 | -1.05 | 215.69 | 215.69 | 200.23 | 11302594 |
| 1776379200 | 210.06 | -3.78 | -1.77 | 212.99 | 215.43 | 202.27 | 8870017 |
| 1776292800 | 213.84 | -5.19 | -2.37 | 219.6 | 229.5499 | 211.16 | 14191904 |
| 1776206400 | 219.03 | 42.36 | 23.98 | 203 | 219.27 | 197.4 | 25050551 |
| 1776120000 | 176.67 | 9.97 | 5.98 | 165.05 | 177.54 | 163.22 | 9217997 |
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.
