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 | -5.605 | -1.86833333333 | 300 | 302.625 | 286.17 | 435127 | 295.07429742 | CS |
| 4 | 11.235 | 3.96772142958 | 283.16 | 305.4599 | 278.05 | 505518 | 291.13458181 | CS |
| 12 | -7.835 | -2.59239651921 | 302.23 | 314.311 | 274.4 | 534232 | 293.15266087 | CS |
| 26 | 51.625 | 21.2649833175 | 242.77 | 314.475 | 240.97 | 524085 | 284.95851178 | CS |
| 52 | 60.225 | 25.7184951104 | 234.17 | 314.475 | 200.54 | 498699 | 258.59176338 | CS |
| 156 | 130.575 | 79.7063850568 | 163.82 | 314.475 | 132.92 | 386865 | 227.70604748 | CS |
| 260 | 201.975 | 218.54035923 | 92.42 | 314.475 | 81.56 | 379903 | 183.17585378 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 291.2 | 0.46 | 0.16 | 292.23 | 293.2099 | 286.17 | 426870 |
| 1782945600 | 290.74 | -8.01 | -2.68 | 296.82 | 297.96499 | 290.44 | 450206 |
| 1782859200 | 298.75 | -1.05 | -0.35 | 299.52 | 300.81 | 295.93 | 453656 |
| 1782772800 | 299.8 | -1.85 | -0.61 | 300 | 302.625 | 298.046 | 409904 |
| 1782513600 | 301.64999 | 2.26 | 0.75 | 299 | 302.52999 | 297.62 | 712718 |
| 1782427200 | 299.39 | 0.61 | 0.20 | 298.77 | 305.4599 | 297 | 453675 |
| 1782340800 | 298.77999 | 8.91 | 3.07 | 291.54 | 299.83999 | 287.72 | 548443 |
| 1782254400 | 289.87 | 0.51 | 0.18 | 287.22 | 290.685 | 282.39 | 458538 |
| 1782168000 | 289.36 | 0.76 | 0.26 | 287.41 | 292.82 | 285.875 | 390363 |
| 1781822400 | 288.6 | 1.35 | 0.47 | 288.54 | 291.33999 | 285.575 | 535391 |
| 1781736000 | 287.25 | -3.37 | -1.16 | 288.94 | 292.93 | 286.33 | 454916 |
| 1781649600 | 290.62 | 6.59 | 2.32 | 284.41 | 290.93 | 282.89999 | 513601 |
| 1781563200 | 284.02999 | -3.75 | -1.30 | 289.23 | 294.305 | 283.20999 | 531463 |
| 1781304000 | 287.77999 | 1 | 0.35 | 287.66 | 289.33999 | 284.64 | 904371 |
| 1781217600 | 286.77999 | -1.86 | -0.64 | 290.19 | 292.8 | 285.7 | 331936 |
| 1781131200 | 288.64 | 0.65 | 0.23 | 290.55 | 295.92 | 287.64999 | 500736 |
| 1781044800 | 287.99 | 9.63 | 3.46 | 280.45 | 290.05 | 279.95999 | 512920 |
| 1780958400 | 278.36 | -4.67 | -1.65 | 283.16 | 284.6099 | 278.05 | 509751 |
| 1780699200 | 283.02999 | -3.87 | -1.35 | 287.42 | 290.06 | 282.27 | 371480 |
| 1780612800 | 286.89999 | 0.27 | 0.09 | 289.41 | 292.58 | 285.20999 | 418089 |
| 1780526400 | 286.63 | 10.64 | 3.86 | 276.1 | 286.99 | 276.07299 | 483648 |
| 1780440000 | 275.99 | -5.01 | -1.78 | 281.01 | 282.26 | 274.39999 | 567506 |
| 1780353600 | 281 | -0.03 | -0.01 | 281.1 | 283.165 | 280 | 443747 |
| 1780094400 | 281.02999 | 0.32 | 0.11 | 282.12 | 284.22 | 279.79 | 587920 |
| 1780008000 | 280.70999 | -2.05 | -0.73 | 285.11 | 285.11 | 279.2275 | 436807 |
| 1779921600 | 282.76 | -3.91 | -1.36 | 283.73 | 285.3 | 280.13 | 685733 |
| 1779835200 | 286.67 | -0.25 | -0.09 | 287.77 | 290.41 | 283.67 | 417503 |
| 1779489600 | 286.92 | 4.36 | 1.54 | 283.54 | 287.38 | 280.95 | 338621 |
| 1779403200 | 282.56 | -8.84 | -3.03 | 287.75 | 287.77999 | 282.06 | 606957 |
| 1779316800 | 291.39999 | -0.58 | -0.20 | 292.05 | 295.96499 | 289 | 478289 |
| 1779230400 | 291.98 | -9.73 | -3.22 | 301.68 | 303.255 | 291.44 | 870233 |
| 1779144000 | 301.70999 | -2.05 | -0.67 | 304.56 | 307.98 | 300.23 | 467600 |
| 1778884800 | 303.76 | -4.64 | -1.50 | 307.79 | 308.66 | 301.68 | 711683 |
| 1778798400 | 308.39999 | 5.45 | 1.80 | 306.27 | 308.61 | 304.3 | 413745 |
| 1778712000 | 302.95 | 6.56 | 2.21 | 297.37 | 303.97 | 295.14 | 463669 |
| 1778625600 | 296.39 | 2.94 | 1.00 | 288.93 | 297.74 | 288.93 | 547446 |
| 1778539200 | 293.45 | 2.3 | 0.79 | 291.88 | 295.26 | 289.87 | 445954 |
| 1778280000 | 291.14999 | 8.78 | 3.11 | 285.62 | 294.92 | 281.845 | 1185105 |
| 1778193600 | 282.37 | -5.61 | -1.95 | 290.94 | 292.72 | 280.63 | 1409775 |
| 1778107200 | 287.98 | -25.72 | -8.20 | 304.27999 | 314.31099 | 282.12 | 2174611 |
| 1778020800 | 313.7 | 3.26 | 1.05 | 309.02999 | 313.7 | 305.08999 | 431279 |
| 1777934400 | 310.44 | -0.99 | -0.32 | 310.6 | 312.23 | 307.99 | 349767 |
| 1777675200 | 311.43 | -1.25 | -0.40 | 314.07 | 314.07 | 309.4701 | 250135 |
| 1777588800 | 312.68 | 6.24 | 2.04 | 307.18 | 313.45 | 304.08999 | 429567 |
| 1777502400 | 306.44 | 0.24 | 0.08 | 306.58999 | 307.21499 | 303.77 | 328280 |
| 1777416000 | 306.2 | -1.13 | -0.37 | 308.61 | 309.45999 | 303.98 | 197617 |
| 1777329600 | 307.33 | -1.66 | -0.54 | 308.72 | 310.64999 | 306.27999 | 395159 |
| 1777070400 | 308.99 | -1.33 | -0.43 | 309.87 | 310.52 | 306.6123 | 312480 |
| 1776984000 | 310.32 | 5.92 | 1.94 | 305.73 | 310.35 | 304.185 | 277933 |
| 1776897600 | 304.39999 | -0.42 | -0.14 | 306.64 | 307.55 | 301.92 | 275229 |
| 1776811200 | 304.82 | 1.22 | 0.40 | 303.93 | 305.24 | 302.13341 | 303519 |
| 1776724800 | 303.6 | 2.9 | 0.96 | 300.86 | 306.27 | 300.42 | 352254 |
| 1776465600 | 300.7 | 4.07 | 1.37 | 294.62 | 302.95999 | 294.62 | 661138 |
| 1776379200 | 296.63 | 0.63 | 0.21 | 296.95999 | 300.14999 | 295.42 | 735945 |
| 1776292800 | 296 | -8.41 | -2.76 | 303.88 | 304.145 | 295.11 | 523546 |
| 1776206400 | 304.41 | 0.81 | 0.27 | 303.64 | 305.58999 | 298.27 | 469299 |
| 1776120000 | 303.6 | 1.37 | 0.45 | 302.23 | 306.89 | 300.885 | 532620 |
| 1775860800 | 302.23 | 0.07 | 0.02 | 302.1 | 303.45999 | 298.89 | 310322 |
| 1775774400 | 302.16 | -0.42 | -0.14 | 301.52 | 303.81 | 298.95999 | 842438 |
| 1775688000 | 302.58 | 3.72 | 1.24 | 314.26 | 314.475 | 301.27999 | 891817 |
| 1775601600 | 298.86 | -0.78 | -0.26 | 299.6 | 302.245 | 297.08 | 300410 |
| 1775515200 | 299.64 | 2.64 | 0.89 | 296.01 | 299.86 | 293.58 | 395303 |
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.
