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 | 10.66 | 3.72922861641 | 285.85 | 296.78 | 278.51 | 1659148 | 285.48766355 | CS |
| 4 | 27.71 | 10.3087797619 | 268.8 | 296.78 | 266.72 | 1530649 | 279.65946388 | CS |
| 12 | -27.7 | -8.54384503871 | 324.21 | 327.99 | 244.82 | 1802821 | 279.70102145 | CS |
| 26 | -40.67 | -12.0618067501 | 337.18 | 376.92 | 244.82 | 1550358 | 309.1591309 | CS |
| 52 | 2.76 | 0.939574468085 | 293.75 | 377.54 | 244.82 | 1467735 | 313.87214894 | CS |
| 156 | 127.1 | 75.0250870669 | 169.41 | 377.54 | 169.41 | 1380092 | 264.20875846 | CS |
| 260 | 164.81 | 125.140470767 | 131.7 | 377.54 | 131.29 | 897413 | 256.13417934 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 296.51 | 8.09 | 2.80 | 288.75 | 296.83 | 288.75 | 1466722 |
| 1782945600 | 288.42 | 5.44 | 1.92 | 284.22 | 288.595 | 280.95999 | 1291817 |
| 1782859200 | 282.98 | 1.33 | 0.47 | 281.76 | 285.25 | 278.51 | 1581231 |
| 1782772800 | 281.64999 | -4.48 | -1.57 | 288.31 | 289.29 | 281.58999 | 1010036 |
| 1782513600 | 286.13 | -0.82 | -0.29 | 289.08 | 293.77999 | 284.64999 | 2926166 |
| 1782427200 | 286.95 | 2.48 | 0.87 | 285.85 | 291.845 | 284.23 | 1486490 |
| 1782340800 | 284.47 | 3.37 | 1.20 | 281.04 | 288.52999 | 281.04 | 1716621 |
| 1782254400 | 281.1 | 9.82 | 3.62 | 275.7 | 283.76 | 274.375 | 1736656 |
| 1782168000 | 271.27999 | -0.55 | -0.20 | 272.66 | 274.12 | 269.3 | 1657683 |
| 1781822400 | 271.83 | -5.26 | -1.90 | 276.95999 | 278.83999 | 270.02999 | 3409226 |
| 1781736000 | 277.08999 | -4.37 | -1.55 | 278 | 281.32 | 275.385 | 1465013 |
| 1781649600 | 281.45999 | 0.03 | 0.01 | 282.51 | 282.51 | 276.8 | 1011255 |
| 1781563200 | 281.43 | -0.24 | -0.09 | 279.8 | 282.12 | 274.70999 | 1817568 |
| 1781304000 | 281.67 | 0.19 | 0.07 | 282.63 | 283.83999 | 279.62 | 1062318 |
| 1781217600 | 281.48 | 0.24 | 0.09 | 282.42 | 284.92989 | 281.36 | 938593 |
| 1781131200 | 281.24 | 1.67 | 0.60 | 280.6 | 282.97 | 279.065 | 977620 |
| 1781044800 | 279.57 | 5.49 | 2.00 | 272.2 | 279.906 | 270.64 | 1282539 |
| 1780958400 | 274.08 | -0.96 | -0.35 | 274.94 | 276.64999 | 271.17 | 893624 |
| 1780699200 | 275.04 | 4.72 | 1.75 | 272.61 | 277.99 | 272.16 | 1319615 |
| 1780612800 | 270.32 | 6.68 | 2.53 | 268.8 | 270.83999 | 266.72 | 1498321 |
| 1780526400 | 263.64 | -1.2 | -0.45 | 266.04 | 266.3 | 261.29 | 1592704 |
| 1780440000 | 264.83999 | 0.15 | 0.06 | 267.17 | 268.2 | 263.52 | 1476148 |
| 1780353600 | 264.69 | -4.67 | -1.73 | 268.14999 | 269.36 | 262.67 | 1626298 |
| 1780094400 | 269.36 | 1.65 | 0.62 | 270.42 | 272.27 | 266.25 | 3105284 |
| 1780008000 | 267.70999 | 0.7 | 0.26 | 268.08999 | 269.47 | 264.61 | 1486455 |
| 1779921600 | 267.01 | -3.77 | -1.39 | 268.57 | 270.70999 | 266.39999 | 1459123 |
| 1779835200 | 270.77999 | -4.13 | -1.50 | 274.5 | 274.92 | 270.23 | 1343630 |
| 1779489600 | 274.91 | 9.47 | 3.57 | 273.31 | 277.39 | 270.88 | 2145834 |
| 1779403200 | 265.44 | 0.69 | 0.26 | 263.08999 | 267.3918 | 261.89999 | 1301816 |
| 1779316800 | 264.75 | -1.42 | -0.53 | 265.29 | 267.52999 | 262.495 | 1943678 |
| 1779230400 | 266.17 | 4.3 | 1.64 | 262.99 | 268.87 | 261.33 | 1811586 |
| 1779144000 | 261.87 | 4.16 | 1.61 | 257 | 262.985 | 255.07 | 1976054 |
| 1778884800 | 257.70999 | -3.4 | -1.30 | 262.01 | 264.55 | 256.575 | 2708581 |
| 1778798400 | 261.11 | 5.43 | 2.12 | 254.74 | 261.68 | 252.1801 | 3383756 |
| 1778712000 | 255.68 | -5.25 | -2.01 | 259.92 | 262.67 | 255.47 | 2715568 |
| 1778625600 | 260.93 | 1.23 | 0.47 | 260.64999 | 264.92 | 259.07 | 1795655 |
| 1778539200 | 259.7 | -1.38 | -0.53 | 263.36 | 264.72 | 258.14999 | 2776244 |
| 1778280000 | 261.08 | 5.42 | 2.12 | 254.1 | 266.38 | 254 | 2679354 |
| 1778193600 | 255.66 | 2.92 | 1.16 | 253.76 | 259.51 | 251.1901 | 3702392 |
| 1778107200 | 252.74 | -53.16 | -17.38 | 269.85 | 269.85 | 244.82 | 7859749 |
| 1778020800 | 305.89999 | 2.24 | 0.74 | 304.69 | 306.2299 | 301.01 | 1622855 |
| 1777934400 | 303.66 | -0.34 | -0.11 | 302.33999 | 306.54 | 301.97 | 1293883 |
| 1777675200 | 304 | -4.01 | -1.30 | 310.37 | 310.38 | 303.79 | 1359682 |
| 1777588800 | 308.01 | -3.42 | -1.10 | 307.95 | 308.645 | 299.33999 | 2056553 |
| 1777502400 | 311.43 | -0.56 | -0.18 | 310.18 | 312.75 | 307.66 | 1045761 |
| 1777416000 | 311.99 | 1.83 | 0.59 | 310.5 | 313.69 | 308.75009 | 1187817 |
| 1777329600 | 310.16 | 1.97 | 0.64 | 307.14 | 313.57 | 306.62 | 1166398 |
| 1777070400 | 308.19 | -3.2 | -1.03 | 311.56 | 311.56 | 303.8 | 1609028 |
| 1776984000 | 311.39 | 3.09 | 1.00 | 311.62 | 311.62 | 304.68 | 1263288 |
| 1776897600 | 308.3 | -4.09 | -1.31 | 311.01 | 312.825 | 304.33499 | 2216157 |
| 1776811200 | 312.39 | -10.62 | -3.29 | 322 | 322 | 311.88 | 1967055 |
| 1776724800 | 323.01 | -4.55 | -1.39 | 327.2 | 327.99 | 320.02 | 1133150 |
| 1776465600 | 327.56 | 5.19 | 1.61 | 321.72 | 327.70999 | 318.06 | 1669642 |
| 1776379200 | 322.37 | 4.79 | 1.51 | 317.83999 | 323.66 | 317.45 | 1233954 |
| 1776292800 | 317.58 | -2.32 | -0.73 | 318.45999 | 320.61 | 315.19 | 1230609 |
| 1776206400 | 319.89999 | 0.78 | 0.24 | 318.33 | 321.52999 | 316.33 | 1081187 |
| 1776120000 | 319.12 | -1.7 | -0.53 | 321.05 | 322.94 | 314.51 | 1230564 |
| 1775860800 | 320.82 | -1.64 | -0.51 | 321.16 | 322.77999 | 314.51 | 1028236 |
| 1775774400 | 322.45999 | -2.47 | -0.76 | 324.20999 | 325.91 | 319.72 | 1195959 |
| 1775688000 | 324.93 | 4.04 | 1.26 | 323.45 | 325.14 | 315 | 923124 |
| 1775601600 | 320.89 | -0.07 | -0.02 | 321.86 | 322.94 | 318.24 | 1253313 |
| 1775515200 | 320.95999 | -3.84 | -1.18 | 320.7 | 323.75 | 316.23 | 1016270 |
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.
