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 | -8.55 | -3.39892665474 | 251.55 | 255.19 | 242.1 | 785486 | 247.51985159 | CS |
| 4 | -46.6 | -16.091160221 | 289.6 | 298.71 | 242.1 | 845859 | 267.03166389 | CS |
| 12 | -42 | -14.7368421053 | 285 | 298.71 | 242.1 | 783167 | 280.17555316 | CS |
| 26 | -23 | -8.64661654135 | 266 | 298.885 | 242.1 | 834380 | 271.5438159 | CS |
| 52 | 48.63 | 25.0192931008 | 194.37 | 298.885 | 174.64 | 887803 | 242.73597796 | CS |
| 156 | 19.22 | 8.58879256413 | 223.78 | 298.885 | 106.47 | 1102459 | 187.50534744 | CS |
| 260 | -4.33 | -1.75069744875 | 247.33 | 357.34 | 105.67 | 957322 | 203.21935953 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 242.1 | -4.45 | -1.80 | 244.62 | 245.02 | 240.715 | 633948 |
| 1739922000 | 246.55 | 1.45 | 0.59 | 245.41 | 250.97 | 242.47 | 814841 |
| 1739576400 | 245.1 | -3.26 | -1.31 | 249.45 | 250.295 | 243.49 | 848687 |
| 1739490000 | 248.36 | -1.81 | -0.72 | 251 | 253.25 | 247.87 | 593398 |
| 1739403600 | 250.17 | -4.88 | -1.91 | 251.55 | 255.19 | 248.23 | 885018 |
| 1739317200 | 255.05 | 0.55 | 0.22 | 253.89 | 255.98 | 249.61 | 1024897 |
| 1739230800 | 254.5 | -5.53 | -2.13 | 262.995 | 262.995 | 246.35 | 1837160 |
| 1738971600 | 260.02999 | -9.41 | -3.49 | 272.07 | 274.605 | 259.17 | 1056471 |
| 1738885200 | 269.44 | 0.88 | 0.33 | 270.5 | 272.0641 | 263.89999 | 1144577 |
| 1738798800 | 268.56 | -3.5 | -1.29 | 274.44 | 274.57 | 267 | 1042559 |
| 1738712400 | 272.06 | -1.6 | -0.58 | 274 | 275.14999 | 269.26 | 945862 |
| 1738626000 | 273.66 | -10.27 | -3.62 | 277.23 | 277.91 | 268.33999 | 1179971 |
| 1738366800 | 283.93 | -9.78 | -3.33 | 294.75 | 295.4499 | 280.9301 | 681288 |
| 1738280400 | 293.70999 | 3.76 | 1.30 | 292.18 | 298.70999 | 291.40499 | 754500 |
| 1738194000 | 289.95 | -1.9 | -0.65 | 292.18 | 294.5 | 289.83 | 323653 |
| 1738107600 | 291.85 | 6.17 | 2.16 | 285.68 | 292.02999 | 284.44 | 492365 |
| 1738021200 | 285.68 | -6.22 | -2.13 | 289.26 | 291.54 | 282.75099 | 676649 |
| 1737762000 | 291.89999 | 2.99 | 1.03 | 291.61 | 294.72 | 289.49419 | 472829 |
| 1737675600 | 288.91 | 0 | 0.00 | 288.91 | 288.91 | 288.91 | 0 |
| 1737589200 | 288.91 | -0.66 | -0.23 | 289.6 | 289.636 | 285.3 | 537521 |
| 1737502800 | 289.57 | -0.99 | -0.34 | 294.02 | 294.33999 | 283.24 | 951017 |
| 1737157200 | 290.56 | 1.12 | 0.39 | 293.37 | 293.52999 | 289.13 | 415748 |
| 1737070800 | 289.44 | 4.17 | 1.46 | 285.54 | 290.77999 | 283.955 | 640151 |
| 1736984400 | 285.27 | 1.81 | 0.64 | 288.82 | 289.075 | 284.52999 | 661929 |
| 1736898000 | 283.45999 | -1.44 | -0.51 | 286.58999 | 287.58999 | 281.70999 | 506867 |
| 1736811600 | 284.89999 | -2.16 | -0.75 | 284.54 | 285.69 | 272.08999 | 859636 |
| 1736552400 | 287.06 | 1.11 | 0.39 | 287.01 | 296.24 | 282.1 | 994050 |
| 1736379600 | 285.95 | 4.81 | 1.71 | 279.99 | 286.375 | 278.565 | 673454 |
| 1736293200 | 281.14 | -8.36 | -2.89 | 290.52 | 293.7142 | 279.66 | 795219 |
| 1736206800 | 289.5 | 0.34 | 0.12 | 290.76 | 293.98 | 289.38 | 698974 |
| 1735947600 | 289.16 | 3.36 | 1.18 | 287.67 | 292.64999 | 284.435 | 674308 |
| 1735861200 | 285.8 | 0.74 | 0.26 | 287.37 | 289.615 | 282.18 | 711945 |
| 1735688400 | 285.06 | 0.26 | 0.09 | 286.3 | 288.17 | 283.755 | 539893 |
| 1735602000 | 284.8 | -7.2 | -2.47 | 287.42 | 288.64 | 281.88 | 674544 |
| 1735342800 | 292 | -3.05 | -1.03 | 292.55 | 293.62 | 288.64999 | 572720 |
| 1735256400 | 295.05 | 6.01 | 2.08 | 288.45 | 295.18 | 287.1 | 676630 |
| 1735077840 | 289.04 | 5.34 | 1.88 | 284.52 | 289.04 | 283 | 306292 |
| 1734997200 | 283.7 | -1.55 | -0.54 | 282.33999 | 285.49 | 278.58 | 597324 |
| 1734738000 | 285.25 | 4.13 | 1.47 | 280.6 | 290.64729 | 279.52999 | 1400413 |
| 1734651600 | 281.12 | -1.22 | -0.43 | 285 | 289.31 | 281.12 | 748097 |
| 1734565200 | 282.33999 | -8.88 | -3.05 | 293.04 | 294.52999 | 281.55 | 855866 |
| 1734478800 | 291.22 | 3.54 | 1.23 | 289.27999 | 293.08 | 286.70999 | 710968 |
| 1734392400 | 287.68 | -2.29 | -0.79 | 291.5 | 292.97 | 287.12 | 596470 |
| 1734133200 | 289.97 | 0.07 | 0.02 | 290.83999 | 292.63 | 287.286 | 460927 |
| 1734046800 | 289.89999 | -5.59 | -1.89 | 295.43 | 296.55 | 288.39999 | 763834 |
| 1733960400 | 295.49 | 5.22 | 1.80 | 290.83 | 298.56 | 290.43 | 679927 |
| 1733874000 | 290.27 | -1.07 | -0.37 | 293.54 | 295.08 | 288.48 | 831832 |
| 1733787600 | 291.33999 | 2.37 | 0.82 | 290.06 | 296.33 | 286.7443 | 694266 |
| 1733528400 | 288.97 | -3.84 | -1.31 | 296.29 | 296.29 | 288.58 | 1009456 |
| 1733442000 | 292.81 | 2.04 | 0.70 | 289.64 | 293.26 | 288.92 | 711016 |
| 1733355600 | 290.77 | 4.93 | 1.72 | 285.27 | 292.955 | 285.06 | 759131 |
| 1733269200 | 285.83999 | -4.5 | -1.55 | 288.58 | 289.88 | 284.81 | 928198 |
| 1733182800 | 290.33999 | 8.46 | 3.00 | 286.20999 | 298.12 | 284.915 | 1445688 |
| 1732917840 | 281.88 | -6.48 | -2.25 | 286.16 | 289 | 279.37 | 677005 |
| 1732750800 | 288.36 | 1.42 | 0.49 | 285 | 291.77999 | 283.45999 | 1221716 |
| 1732664400 | 286.94 | -4.72 | -1.62 | 282.54 | 290.3163 | 280 | 2019687 |
| 1732578000 | 291.66 | 5.49 | 1.92 | 294.77999 | 298.885 | 291.20999 | 2238957 |
| 1732318800 | 286.17 | 13.31 | 4.88 | 280 | 288.98 | 278.6202 | 1476232 |
| 1732232400 | 272.86 | 3.84 | 1.43 | 269.33999 | 274.05 | 263.26 | 998429 |
| 1732146000 | 269.02 | -4.98 | -1.82 | 271 | 272.295 | 264.54 | 913581 |
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
