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 | 0.53 | 0.201436661472 | 263.11 | 269.69 | 257.8 | 2605645 | 263.66238824 | CS |
| 4 | -19.62 | -6.92649862317 | 283.26 | 286.01 | 257.2588 | 1829397 | 269.17114284 | CS |
| 12 | -36.36 | -12.12 | 300 | 316.9 | 257.2588 | 1385958 | 285.72433838 | CS |
| 26 | -35.61 | -11.8997493734 | 299.25 | 316.9 | 257.2588 | 1275850 | 290.19823378 | CS |
| 52 | 9.6 | 3.77893245158 | 254.04 | 316.9 | 247.3601 | 1155178 | 284.67996689 | CS |
| 156 | 58.8 | 28.70533099 | 204.84 | 316.9 | 200.6451 | 1189021 | 246.62532029 | CS |
| 260 | 84.47 | 47.1451693922 | 179.17 | 316.9 | 100.55 | 1253485 | 209.91479046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 263.64 | 3.36 | 1.29 | 259.08 | 267.44 | 257.8 | 3546178 |
| 1734651600 | 260.27999 | -1.99 | -0.76 | 259.95 | 262.83 | 257.88 | 2169722 |
| 1734565200 | 262.27 | -2.95 | -1.11 | 265.2 | 269.5 | 262.1 | 2241547 |
| 1734478800 | 265.22 | -0.85 | -0.32 | 264.47 | 267.7344 | 263.7901 | 1963675 |
| 1734392400 | 266.07 | 2.96 | 1.13 | 263.11 | 269.69 | 262.70999 | 3107102 |
| 1734133200 | 263.11 | 0.07 | 0.03 | 262.75 | 265.07 | 261.93 | 1673400 |
| 1734046800 | 263.04 | -2.39 | -0.90 | 259.99 | 264.14999 | 257.2588 | 2408940 |
| 1733960400 | 265.43 | -5 | -1.85 | 269.56 | 270.02499 | 263.4218 | 2263536 |
| 1733874000 | 270.43 | 0.86 | 0.32 | 269.49 | 272.08999 | 267.25 | 1279831 |
| 1733787600 | 269.57 | -2.23 | -0.82 | 271.35 | 272.70999 | 269.39999 | 2143021 |
| 1733528400 | 271.8 | -3.35 | -1.22 | 275 | 275.86 | 271.05 | 1879355 |
| 1733442000 | 275.14999 | -2.51 | -0.90 | 277.5 | 278.7267 | 275.14999 | 1515687 |
| 1733355600 | 277.66 | 0.24 | 0.09 | 276.14999 | 278.57804 | 274.99 | 1307233 |
| 1733269200 | 277.42 | 0.98 | 0.35 | 276.48 | 278.1262 | 274.44 | 1128707 |
| 1733182800 | 276.44 | -7.57 | -2.67 | 284 | 284 | 275.62 | 1936861 |
| 1732917840 | 284.01 | 1.7 | 0.60 | 283.18 | 284.41 | 282.48 | 538181 |
| 1732750800 | 282.31 | 0.29 | 0.10 | 282.92 | 286.01 | 282.26 | 994497 |
| 1732664400 | 282.02 | 0.67 | 0.24 | 281.08 | 283.37 | 279.56 | 1095179 |
| 1732578000 | 281.35 | -0.46 | -0.16 | 283.26 | 284.1452 | 279.29 | 1565885 |
| 1732318800 | 281.81 | 1.88 | 0.67 | 280.76 | 283.6 | 279.9201 | 1433918 |
| 1732232400 | 279.93 | -0.12 | -0.04 | 280.7 | 283.5 | 279.01 | 1832179 |
| 1732146000 | 280.05 | -0.91 | -0.32 | 281.47 | 282 | 278.12 | 1766365 |
| 1732059600 | 280.95999 | -5.04 | -1.76 | 287.29 | 288 | 279.61 | 1772223 |
| 1731973200 | 286 | -1.99 | -0.69 | 287 | 288 | 285.29 | 1287057 |
| 1731714000 | 287.99 | -4.43 | -1.51 | 292.35 | 295 | 285.68 | 1997321 |
| 1731627600 | 292.42 | -21.61 | -6.88 | 314.1 | 314.85 | 291.805 | 1926916 |
| 1731541200 | 314.02999 | 1.98 | 0.63 | 313.44 | 316.89999 | 311.68 | 906390 |
| 1731454800 | 312.05 | -1.86 | -0.59 | 315 | 315.05 | 310.625 | 778572 |
| 1731368400 | 313.91 | 4.44 | 1.43 | 310.52 | 315.93 | 310.52 | 925444 |
| 1731109200 | 309.47 | 3.47 | 1.13 | 307.5 | 310.2199 | 306.18 | 853806 |
| 1731022800 | 306 | -2.46 | -0.80 | 308.51 | 309.065 | 304.52 | 887113 |
| 1730936400 | 308.45999 | 11.81 | 3.98 | 306.89999 | 309.01 | 302.77999 | 1605014 |
| 1730850000 | 296.64999 | 3.05 | 1.04 | 294.56 | 296.99 | 294.52999 | 750073 |
| 1730763600 | 293.6 | 0.61 | 0.21 | 293.62 | 295.5573 | 292.35 | 1056105 |
| 1730500800 | 292.99 | 1.38 | 0.47 | 292.95999 | 294.87 | 292.17 | 1355472 |
| 1730414400 | 291.61 | -9.76 | -3.24 | 300.32 | 301.37 | 291.31 | 1703444 |
| 1730328000 | 301.37 | -0.38 | -0.13 | 301.82 | 304.12 | 301.16 | 855061 |
| 1730241600 | 301.75 | -2.17 | -0.71 | 303.23 | 305.16 | 301.73 | 949717 |
| 1730155200 | 303.92 | 1.4 | 0.46 | 303.04 | 304.70999 | 302.1401 | 968327 |
| 1729896000 | 302.52 | 1.25 | 0.41 | 304.52 | 304.99 | 302.07 | 1404593 |
| 1729809600 | 301.27 | -3.13 | -1.03 | 301.73 | 304.99 | 300.52 | 1331410 |
| 1729723200 | 304.39999 | -1.59 | -0.52 | 304.85 | 313.111 | 300.71499 | 1506584 |
| 1729636800 | 305.99 | -2.09 | -0.68 | 307.7 | 308.7651 | 303.91 | 1145305 |
| 1729550400 | 308.08 | -0.4 | -0.13 | 309.13 | 310.85 | 307.01 | 1059799 |
| 1729291200 | 308.48 | 0.25 | 0.08 | 310 | 310.58 | 307.61 | 1316281 |
| 1729204800 | 308.23 | 3.36 | 1.10 | 307 | 308.32 | 305.64 | 919025 |
| 1729118400 | 304.87 | 4.66 | 1.55 | 300.14 | 306.06 | 300 | 837113 |
| 1729032000 | 300.20999 | -1.65 | -0.55 | 302.98 | 303.8562 | 299.85 | 898647 |
| 1728945600 | 301.86 | 2.42 | 0.81 | 299.58999 | 302.36 | 298.68 | 583459 |
| 1728686400 | 299.44 | 3.39 | 1.15 | 295 | 299.77249 | 294.25 | 985637 |
| 1728600000 | 296.05 | -2.64 | -0.88 | 298 | 298.615 | 295.02 | 902418 |
| 1728513600 | 298.69 | 1.79 | 0.60 | 296.1 | 300.13 | 295.67 | 726514 |
| 1728427200 | 296.89999 | -0.39 | -0.13 | 297.95 | 298.11 | 295.05 | 843254 |
| 1728340800 | 297.29 | -3.37 | -1.12 | 299.3 | 300.51 | 296.71499 | 872622 |
| 1728081600 | 300.66 | 1.05 | 0.35 | 300.04 | 301.24 | 297.83999 | 877335 |
| 1727995200 | 299.61 | -4.31 | -1.42 | 304.04 | 304.865 | 299.04 | 1123983 |
| 1727908800 | 303.92 | -1.41 | -0.46 | 306.27999 | 306.62 | 303.1 | 1217898 |
| 1727822400 | 305.33 | 3.13 | 1.04 | 297.66 | 307.05 | 294.5 | 1486460 |
| 1727736000 | 302.2 | 2.07 | 0.69 | 300 | 302.26 | 297.6601 | 1364148 |
| 1727476800 | 300.13 | -0.36 | -0.12 | 300.61 | 302.35 | 299.97 | 909079 |
| 1727390400 | 300.49 | -1.2 | -0.40 | 300.93 | 302.92 | 299.66 | 903914 |
| 1727304000 | 301.69 | -2.98 | -0.98 | 305.52 | 306.58 | 301.02 | 915487 |
| 1727217600 | 304.67 | -3.42 | -1.11 | 308 | 308.75 | 304.07 | 951779 |
| 1727131200 | 308.08999 | 1.22 | 0.40 | 307.31 | 309.72 | 306.75 | 951788 |
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
