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 | -3.51802990325 | 284.25 | 288.3 | 270.37 | 1143666 | 278.62252847 | CS |
| 4 | 6.55 | 2.44676877101 | 267.7 | 288.3 | 261.76 | 1766034 | 274.90160686 | CS |
| 12 | 4.22 | 1.56278931971 | 270.03 | 288.3 | 243.15 | 1706853 | 263.47543433 | CS |
| 26 | 2.85 | 1.05011053795 | 271.4 | 309.27 | 243.15 | 1544203 | 271.78551872 | CS |
| 52 | 6.16 | 2.29773583498 | 268.09 | 309.27 | 243.15 | 1440060 | 270.14329128 | CS |
| 156 | 91.84 | 50.3481168796 | 182.41 | 309.27 | 156.72 | 1238430 | 244.14000669 | CS |
| 260 | 62.2 | 29.3327045508 | 212.05 | 309.27 | 131.04 | 1219913 | 217.43128244 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 274.31 | 1.28 | 0.47 | 273.64 | 275.7 | 272.86 | 649217 |
| 1783636800 | 273.02999 | -1.09 | -0.40 | 273.8 | 275.39999 | 270.37 | 1013196 |
| 1783550400 | 274.12 | -8.96 | -3.17 | 278.33 | 278.33999 | 272.20999 | 1214104 |
| 1783464000 | 283.08 | -0.64 | -0.23 | 287.04 | 288.3 | 281.8 | 1301181 |
| 1783377600 | 283.72 | 0.36 | 0.13 | 284.25 | 284.25 | 278.5 | 1046183 |
| 1783032000 | 283.36 | 4.99 | 1.79 | 278.94 | 283.41 | 276.08999 | 1242121 |
| 1782945600 | 278.37 | -0.24 | -0.09 | 278.33 | 282.92 | 277.3801 | 1231318 |
| 1782859200 | 278.61 | 0.01 | 0.00 | 279.7 | 280.336 | 276.58 | 1680860 |
| 1782772800 | 278.6 | -5.05 | -1.78 | 281.5 | 282.3 | 277.1075 | 1555663 |
| 1782513600 | 283.64999 | 2.45 | 0.87 | 280.3 | 283.95 | 277.95 | 2958770 |
| 1782427200 | 281.2 | 4.91 | 1.78 | 277.89 | 283.40499 | 277 | 1954845 |
| 1782340800 | 276.29 | 7.63 | 2.84 | 272.69 | 279.77 | 270.05 | 1721238 |
| 1782254400 | 268.66 | -0.68 | -0.25 | 267.89999 | 273.45999 | 267.1 | 2255931 |
| 1782168000 | 269.33999 | 0.22 | 0.08 | 267.67 | 271.89999 | 265.92 | 1311409 |
| 1781822400 | 269.12 | 0.06 | 0.02 | 270.58 | 275.44 | 268.865 | 3323460 |
| 1781736000 | 269.06 | -4.81 | -1.76 | 272.19 | 275.35 | 267.8 | 1738609 |
| 1781649600 | 273.87 | 5.29 | 1.97 | 269 | 276.77999 | 269 | 2259920 |
| 1781563200 | 268.58 | 3.17 | 1.19 | 268.70999 | 271.14999 | 267.5 | 2043900 |
| 1781304000 | 265.41 | 1.78 | 0.68 | 267.7 | 268 | 261.76 | 1935911 |
| 1781217600 | 263.63 | 6.64 | 2.58 | 259.08 | 264.83 | 257.5002 | 1397737 |
| 1781131200 | 256.99 | -7.45 | -2.82 | 265.16 | 265.16 | 255.0901 | 1828773 |
| 1781044800 | 264.44 | 7.03 | 2.73 | 261.88 | 264.48 | 260.58999 | 2244623 |
| 1780958400 | 257.41 | -0.56 | -0.22 | 255.24 | 260.54 | 255 | 2451538 |
| 1780699200 | 257.97 | 3.64 | 1.43 | 256.77999 | 261.29 | 256.35 | 2353516 |
| 1780612800 | 254.33 | -1.34 | -0.52 | 258.45 | 260.75 | 254 | 1158999 |
| 1780526400 | 255.67 | -0.59 | -0.23 | 255.76 | 260.06 | 254.21 | 1349832 |
| 1780440000 | 256.26 | 5.79 | 2.31 | 250.76 | 258.55 | 250.25 | 1937836 |
| 1780353600 | 250.47 | -5.53 | -2.16 | 253.27 | 254.31 | 247.8401 | 1308028 |
| 1780094400 | 256 | -4.25 | -1.63 | 260.17 | 260.92 | 255.63 | 2940519 |
| 1780008000 | 260.25 | -2.33 | -0.89 | 259.54 | 263.95 | 258.62 | 1652919 |
| 1779921600 | 262.58 | 8.35 | 3.28 | 259.56 | 266.91 | 258.19 | 2606839 |
| 1779835200 | 254.23 | 0.91 | 0.36 | 254.59 | 255.59 | 251.95 | 1054915 |
| 1779489600 | 253.32 | 3.14 | 1.26 | 251 | 254.035 | 250.5 | 1255301 |
| 1779403200 | 250.18 | 1.54 | 0.62 | 247.4 | 251.8 | 244.925 | 1472527 |
| 1779316800 | 248.64 | 2.91 | 1.18 | 244.96 | 250.3609 | 243.21 | 2029156 |
| 1779230400 | 245.73 | -3.48 | -1.40 | 246.95 | 248.02 | 243.15 | 2792524 |
| 1779144000 | 249.21 | 1.59 | 0.64 | 248.36 | 251.35 | 246.95 | 1542740 |
| 1778884800 | 247.62 | -1.26 | -0.51 | 248.32 | 250.15 | 245.25 | 1842809 |
| 1778798400 | 248.88 | -0.74 | -0.30 | 250 | 251.18 | 248.6 | 1588238 |
| 1778712000 | 249.62 | -2.08 | -0.83 | 250.79 | 252.97 | 248.6 | 1757328 |
| 1778625600 | 251.7 | 0.6 | 0.24 | 251.12 | 252.4 | 248.7501 | 1625979 |
| 1778539200 | 251.1 | -3.12 | -1.23 | 255.82 | 257.37 | 250.13 | 1654885 |
| 1778280000 | 254.22 | -2.33 | -0.91 | 257.58 | 258.36 | 251.89 | 1870159 |
| 1778193600 | 256.55 | -6.87 | -2.61 | 264.02 | 265.5 | 256.44 | 1858766 |
| 1778107200 | 263.42 | 5.77 | 2.24 | 262.79 | 265.79 | 261.64999 | 1690194 |
| 1778020800 | 257.64999 | 2.06 | 0.81 | 256.93 | 259.12 | 254.565 | 1145643 |
| 1777934400 | 255.59 | -3.92 | -1.51 | 257.58 | 261.02 | 254.83 | 1694781 |
| 1777675200 | 259.51 | -1.09 | -0.42 | 262.48 | 263.1 | 258.99 | 978897 |
| 1777588800 | 260.6 | 3.99 | 1.55 | 257.23 | 261.9977 | 256 | 1413881 |
| 1777502400 | 256.61 | -10.35 | -3.88 | 262.2 | 265.9157 | 254.53 | 1560700 |
| 1777416000 | 266.95999 | -0.92 | -0.34 | 267.83999 | 269.42 | 259.2101 | 2146012 |
| 1777329600 | 267.88 | -1.61 | -0.60 | 269.75 | 269.95999 | 265.95 | 1285921 |
| 1777070400 | 269.49 | -1.96 | -0.72 | 270.66 | 271.52 | 266 | 1220524 |
| 1776984000 | 271.45 | 2.52 | 0.94 | 269.97 | 272.95999 | 267.23 | 796951 |
| 1776897600 | 268.93 | -1.91 | -0.71 | 271.95999 | 274.12 | 267.42 | 1084061 |
| 1776811200 | 270.83999 | -4.84 | -1.76 | 277.04 | 277.685 | 269.5801 | 1110302 |
| 1776724800 | 275.68 | 0.88 | 0.32 | 274.8 | 278.83999 | 274.16 | 1160503 |
| 1776465600 | 274.8 | 5.57 | 2.07 | 270.02999 | 279 | 269.055 | 2637121 |
| 1776379200 | 269.23 | -1.14 | -0.42 | 270.1 | 273 | 267.85 | 1441903 |
| 1776292800 | 270.37 | -2.76 | -1.01 | 271.86 | 273.45999 | 267.54 | 1034954 |
| 1776206400 | 273.13 | -2.07 | -0.75 | 276.94 | 276.94 | 272.07 | 1166982 |
| 1776120000 | 275.2 | 1.91 | 0.70 | 271.73 | 275.89 | 269.88 | 1712857 |
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.
