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 | 5.42 | 1.95901254202 | 276.67 | 284.08 | 271.76 | 513118 | 275.83719064 | CS |
| 4 | 15 | 5.61608446591 | 267.09 | 284.08 | 263.49 | 490791 | 272.54403032 | CS |
| 12 | 33.15 | 13.316461798 | 248.94 | 284.08 | 238.46 | 476194 | 258.61592081 | CS |
| 26 | 22.11 | 8.50450034618 | 259.98 | 284.08 | 238.46 | 512278 | 256.68209814 | CS |
| 52 | 2.71 | 0.970005011096 | 279.38 | 294.09 | 238.46 | 496406 | 261.8896572 | CS |
| 156 | 55.56 | 24.5265527745 | 226.53 | 317.73 | 203.85 | 436270 | 261.34107418 | CS |
| 260 | -27.3 | -8.82381460293 | 309.39 | 363.36 | 195.03 | 421910 | 264.55115781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780526400 | 277.79 | 0.22 | 0.08 | 276.3 | 280.25 | 276.3 | 345404 |
| 1780440000 | 277.57 | 0.64 | 0.23 | 280.1 | 280.1 | 275.79 | 384106 |
| 1780353600 | 276.93 | 4.29 | 1.57 | 274.29 | 280.735 | 273.6 | 740255 |
| 1780094400 | 272.64 | -3.8 | -1.37 | 275.89 | 278.12 | 271.76 | 739374 |
| 1780008000 | 276.44 | -0.39 | -0.14 | 276.67 | 277.38 | 274.29 | 356450 |
| 1779921600 | 276.83 | -0.42 | -0.15 | 277.54 | 279.4999 | 276.79 | 487205 |
| 1779835200 | 277.25 | 0.55 | 0.20 | 274.55 | 278.52999 | 274.55 | 410858 |
| 1779489600 | 276.7 | 2.9 | 1.06 | 274.92 | 277.93 | 273.45 | 368173 |
| 1779403200 | 273.8 | -1.23 | -0.45 | 274.43 | 275.85 | 268.04 | 566349 |
| 1779316800 | 275.02999 | 2.4 | 0.88 | 272.1 | 275.55 | 271.48 | 472721 |
| 1779230400 | 272.63 | 0.39 | 0.14 | 270.27 | 272.98 | 268.8 | 496051 |
| 1779144000 | 272.24 | 5.18 | 1.94 | 268.31 | 273.92 | 268.31 | 530676 |
| 1778884800 | 267.06 | -1.47 | -0.55 | 268.22 | 270.77999 | 265.22 | 835239 |
| 1778798400 | 268.52999 | -3.41 | -1.25 | 273 | 273 | 268.15499 | 634264 |
| 1778712000 | 271.94 | 3.3 | 1.23 | 267.26 | 271.95999 | 265.68 | 427358 |
| 1778625600 | 268.64 | -0.13 | -0.05 | 269.74 | 270.72 | 265.6334 | 329228 |
| 1778539200 | 268.77 | 5.22 | 1.98 | 265.62 | 269.22 | 264.20999 | 411502 |
| 1778280000 | 263.55 | -3.82 | -1.43 | 267.25 | 267.39 | 263.49 | 381709 |
| 1778193600 | 267.37 | 0.11 | 0.04 | 267.08999 | 268.826 | 264.48 | 408297 |
| 1778107200 | 267.26 | 0.57 | 0.21 | 267.68 | 269.62 | 266.7 | 322948 |
| 1778020800 | 266.69 | 2.02 | 0.76 | 265.08999 | 268.52999 | 264.17 | 251926 |
| 1777934400 | 264.67 | 1.32 | 0.50 | 266.45999 | 267.87 | 262.01 | 355155 |
| 1777675200 | 263.35 | 0.14 | 0.05 | 263.32 | 265.245 | 258.49 | 408835 |
| 1777588800 | 263.20999 | -1.71 | -0.65 | 265.77999 | 267.95999 | 260.12 | 734024 |
| 1777502400 | 264.92 | -2.96 | -1.10 | 269.33 | 270.35 | 259.365 | 1016264 |
| 1777416000 | 267.88 | 11.05 | 4.30 | 260.29 | 269.37 | 259.05 | 718956 |
| 1777329600 | 256.83 | 1.46 | 0.57 | 255.49 | 259.5 | 255.4 | 570276 |
| 1777070400 | 255.37 | 0.31 | 0.12 | 255.2 | 256.22 | 253.2 | 379031 |
| 1776984000 | 255.06 | 2.87 | 1.14 | 253.03 | 256.23 | 252.78 | 356513 |
| 1776897600 | 252.19 | -0.97 | -0.38 | 254.08 | 254.86 | 250.6 | 306538 |
| 1776811200 | 253.16 | -5.38 | -2.08 | 257.98 | 259.02 | 253.15 | 304077 |
| 1776724800 | 258.54 | 3.57 | 1.40 | 252.98 | 258.81 | 252.98 | 301237 |
| 1776465600 | 254.97 | 6.97 | 2.81 | 248.76 | 255.51 | 248.56 | 462226 |
| 1776379200 | 248 | -3.71 | -1.47 | 250 | 252.98 | 246.9 | 424926 |
| 1776292800 | 251.71 | 0.29 | 0.12 | 251.3 | 252.335 | 249.17 | 376098 |
| 1776206400 | 251.42 | 2.47 | 0.99 | 250.38 | 251.72 | 247.97 | 494325 |
| 1776120000 | 248.95 | -1.12 | -0.45 | 249.31 | 250.03 | 246.355 | 387733 |
| 1775860800 | 250.07 | 0.04 | 0.02 | 249.91 | 253.93 | 249.29 | 437300 |
| 1775774400 | 250.03 | -1.87 | -0.74 | 250.44 | 252.13 | 249.4 | 394855 |
| 1775688000 | 251.9 | 3.6 | 1.45 | 252 | 254.14 | 249.995 | 565034 |
| 1775601600 | 248.3 | 0.59 | 0.24 | 247.45 | 250.25 | 247.375 | 289567 |
| 1775515200 | 247.71 | 0.37 | 0.15 | 246.23 | 249.02 | 245.74 | 266287 |
| 1775169600 | 247.34 | 4.26 | 1.75 | 241.83 | 248.39 | 240.875 | 269112 |
| 1775083200 | 243.08 | 1.08 | 0.45 | 241.22 | 244.48 | 240.54 | 407291 |
| 1774996800 | 242 | -0.61 | -0.25 | 243.73 | 244.42 | 239.74 | 659350 |
| 1774910400 | 242.61 | 3 | 1.25 | 241.95 | 244.75 | 240.73 | 466317 |
| 1774651200 | 239.61 | -4.1 | -1.68 | 244.3 | 244.3 | 238.46 | 483884 |
| 1774564800 | 243.71 | 1.57 | 0.65 | 241.42 | 245.2 | 241.42 | 537833 |
| 1774478400 | 242.14 | -1.36 | -0.56 | 244.95 | 245.595 | 241.53 | 606091 |
| 1774392000 | 243.5 | 0.92 | 0.38 | 240.98 | 245.46 | 239.96 | 301798 |
| 1774305600 | 242.58 | 2.39 | 1.00 | 244.51 | 247.68 | 242.28 | 805302 |
| 1774046400 | 240.19 | -6.09 | -2.47 | 246.47 | 247.39 | 239.99 | 879081 |
| 1773960000 | 246.28 | -0.42 | -0.17 | 246.18 | 248.29 | 245.42 | 508092 |
| 1773873600 | 246.7 | -4.36 | -1.74 | 249.29 | 250.27 | 246.29 | 448569 |
| 1773787200 | 251.06 | 1.96 | 0.79 | 251.12 | 252.36 | 249.42 | 341292 |
| 1773700800 | 249.1 | -0.85 | -0.34 | 252.64 | 254.37 | 248.11 | 454837 |
| 1773441600 | 249.95 | -1.43 | -0.57 | 255.01 | 255.24 | 249.12 | 516283 |
| 1773355200 | 251.38 | 1.16 | 0.46 | 248.94 | 254.16 | 248.505 | 485898 |
| 1773268800 | 250.22 | -4.07 | -1.60 | 252.5 | 253.14 | 247.77 | 604955 |
| 1773182400 | 254.29 | -1.05 | -0.41 | 253.87 | 257.2 | 251.145 | 553553 |
| 1773096000 | 255.34 | 0.21 | 0.08 | 252.99 | 256.64999 | 249.01 | 650592 |
| 1772840400 | 255.13 | -3.11 | -1.20 | 255.95 | 256.25 | 250.51 | 324725 |
| 1772754000 | 258.24 | 2.17 | 0.85 | 253.85 | 258.48 | 253.42 | 404526 |
| 1772667600 | 256.07 | 0.57 | 0.22 | 253.52 | 256.54 | 252.55 | 360680 |
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.
