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 | 11.05 | 3.99291753993 | 276.74 | 289.91 | 273.66 | 1801251 | 282.86436903 | CS |
| 4 | -10.21 | -3.42617449664 | 298 | 299.27 | 273.66 | 1661487 | 284.2135727 | CS |
| 12 | 16.82 | 6.20732922464 | 270.97 | 303.33 | 264.895 | 1689550 | 283.87830374 | CS |
| 26 | 7.48 | 2.66847418929 | 280.31 | 303.33 | 257.85 | 1688602 | 279.34474027 | CS |
| 52 | -24.03 | -7.70636905907 | 311.82 | 315.47 | 239.51 | 1752706 | 280.62976423 | CS |
| 156 | 10.18 | 3.66701487699 | 277.61 | 370.825 | 239.51 | 1704380 | 302.99610622 | CS |
| 260 | 53.63 | 22.90314315 | 234.16 | 370.825 | 191.74 | 1756203 | 283.84713605 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 286.62 | 4.64 | 1.65 | 286 | 289.91 | 284.33999 | 1096584 |
| 1783377600 | 281.98 | -5.79 | -2.01 | 287.13 | 287.38 | 275.8 | 1772805 |
| 1783032000 | 287.77 | 10.7 | 3.86 | 280.38 | 287.77 | 278.79 | 2109495 |
| 1782945600 | 277.07 | 1.39 | 0.50 | 276.74 | 279.55 | 273.66 | 2225306 |
| 1782859200 | 275.68 | -3.06 | -1.10 | 279.47 | 279.79 | 275.605 | 1454397 |
| 1782772800 | 278.74 | -4.05 | -1.43 | 283.1 | 284.39999 | 278.44 | 1369095 |
| 1782513600 | 282.79 | 0.92 | 0.33 | 284.16 | 289 | 280.70999 | 3280282 |
| 1782427200 | 281.87 | 2.41 | 0.86 | 278.89999 | 285.5 | 278.89999 | 1264607 |
| 1782340800 | 279.45999 | -3.62 | -1.28 | 283.64 | 283.72 | 275.29 | 2798610 |
| 1782254400 | 283.08 | 1 | 0.35 | 286.73 | 286.73 | 281.04 | 1400407 |
| 1782168000 | 282.08 | 2.81 | 1.01 | 282.26 | 284.25 | 279.39 | 1499553 |
| 1781822400 | 279.27 | -5.82 | -2.04 | 284.83 | 286.1899 | 279.2 | 2446870 |
| 1781736000 | 285.08999 | -6.79 | -2.33 | 291.2 | 291.2 | 284.11 | 1048020 |
| 1781649600 | 291.88 | -1.95 | -0.66 | 295.2 | 295.72 | 288.373 | 1082462 |
| 1781563200 | 293.83 | -4.17 | -1.40 | 296.6 | 298 | 291.49 | 1125491 |
| 1781304000 | 298 | 3.16 | 1.07 | 296.22 | 299.27 | 295.25 | 1325680 |
| 1781217600 | 294.83999 | -0.97 | -0.33 | 296.87 | 297.22 | 293.39999 | 1133179 |
| 1781131200 | 295.81 | 0.81 | 0.27 | 298 | 298 | 290.39 | 1473394 |
| 1781044800 | 295 | 5.39 | 1.86 | 290.8 | 295.04 | 289.38 | 1685882 |
| 1780958400 | 289.61 | 0.13 | 0.04 | 287.51 | 291.39999 | 286.26 | 1513005 |
| 1780699200 | 289.48 | 8.8 | 3.14 | 283 | 290.32 | 283 | 1702171 |
| 1780612800 | 280.68 | 9.95 | 3.68 | 277 | 284.12 | 275.56 | 2552070 |
| 1780526400 | 270.73 | -1.99 | -0.73 | 272.49 | 274.76 | 270.425 | 1410052 |
| 1780440000 | 272.72 | -1.47 | -0.54 | 273.1 | 277.08 | 271.45999 | 1307757 |
| 1780353600 | 274.19 | -3.21 | -1.16 | 275.62 | 277.98 | 273.07 | 1080190 |
| 1780094400 | 277.39999 | -6.93 | -2.44 | 284.2 | 287.3142 | 276.14 | 2400965 |
| 1780008000 | 284.33 | -1.42 | -0.50 | 286.13 | 288.67 | 284 | 1532857 |
| 1779921600 | 285.75 | 4.92 | 1.75 | 281.5 | 286.64 | 281.08999 | 1424815 |
| 1779835200 | 280.83 | -5.41 | -1.89 | 283 | 284.24 | 279.67 | 2322646 |
| 1779489600 | 286.24 | 4.22 | 1.50 | 284.08 | 286.555 | 281.95999 | 1435647 |
| 1779403200 | 282.02 | -1.08 | -0.38 | 282.01 | 285.48 | 279.67489 | 1158909 |
| 1779316800 | 283.1 | -8.18 | -2.81 | 291.27 | 292.36 | 283 | 1292057 |
| 1779230400 | 291.27999 | 4.59 | 1.60 | 286.08 | 293.25 | 281.33 | 1259582 |
| 1779144000 | 286.69 | 1.42 | 0.50 | 286.24 | 290.32 | 283.74 | 1375580 |
| 1778884800 | 285.27 | -9.66 | -3.28 | 294 | 296.27 | 284.91 | 2178563 |
| 1778798400 | 294.93 | -5.78 | -1.92 | 300.89999 | 301 | 294.22 | 1408221 |
| 1778712000 | 300.70999 | 2.22 | 0.74 | 298.29 | 303.33 | 296.51 | 2223877 |
| 1778625600 | 298.49 | 9.42 | 3.26 | 290 | 298.70999 | 286.43 | 2292081 |
| 1778539200 | 289.07 | 1.01 | 0.35 | 290.39 | 293 | 287 | 1696738 |
| 1778280000 | 288.06 | 4.02 | 1.42 | 285.67 | 288.47 | 283.8 | 1661282 |
| 1778193600 | 284.04 | 2.06 | 0.73 | 283.3 | 285.57 | 280.745 | 1200913 |
| 1778107200 | 281.98 | 6.32 | 2.29 | 276.52 | 284.82 | 275.76 | 2571623 |
| 1778020800 | 275.66 | -3.69 | -1.32 | 279.24 | 280.77499 | 274.01 | 1842531 |
| 1777934400 | 279.35 | -3.55 | -1.25 | 283 | 284.05 | 277.41 | 1599154 |
| 1777675200 | 282.89999 | -7.68 | -2.64 | 289.08 | 290.14 | 281.31 | 1520784 |
| 1777588800 | 290.58 | -1.74 | -0.60 | 293.58 | 293.77 | 280.12 | 2413099 |
| 1777502400 | 292.32 | 7.4 | 2.60 | 283.365 | 293.26 | 283.365 | 2118748 |
| 1777416000 | 284.92 | 2.34 | 0.83 | 284.67 | 288.89999 | 284.29 | 1800834 |
| 1777329600 | 282.58 | 6.94 | 2.52 | 275.31 | 284.435 | 275.31 | 1468936 |
| 1777070400 | 275.64 | -4.08 | -1.46 | 279.33 | 280.20999 | 272.33 | 1595690 |
| 1776984000 | 279.72 | 5.02 | 1.83 | 276.27 | 280.36 | 275.42 | 1695372 |
| 1776897600 | 274.7 | -1.99 | -0.72 | 277.04 | 280.82 | 274.68 | 1358678 |
| 1776811200 | 276.69 | -3.23 | -1.15 | 284 | 285.67 | 275.91 | 1975847 |
| 1776724800 | 279.92 | 1.28 | 0.46 | 279.77999 | 281 | 278.11 | 1272370 |
| 1776465600 | 278.64 | 2.27 | 0.82 | 275.55 | 279.92989 | 274.81 | 1897631 |
| 1776379200 | 276.37 | 7.74 | 2.88 | 270.58999 | 276.47 | 269.79 | 1262603 |
| 1776292800 | 268.63 | -3.97 | -1.46 | 270.97 | 271.5347 | 264.895 | 1887926 |
| 1776206400 | 272.6 | -2.52 | -0.92 | 273.86 | 276.3 | 271.51 | 940399 |
| 1776120000 | 275.12 | 3.87 | 1.43 | 270.02999 | 275.14 | 269.01 | 1174099 |
| 1775860800 | 271.25 | -7.2 | -2.59 | 277.87 | 278.41 | 271.14999 | 907493 |
| 1775774400 | 278.45 | 0.89 | 0.32 | 275.93 | 279.36 | 275.785 | 908707 |
| 1775688000 | 277.56 | 3.31 | 1.21 | 275.95999 | 277.79 | 272.475 | 1063999 |
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.
