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 | -1.125 | -0.432459444914 | 260.14 | 267.885 | 255.59 | 1403420 | 261.52131874 | CS |
| 4 | 0.275 | 0.106284300843 | 258.74 | 275.22 | 254.17 | 1681227 | 265.41528568 | CS |
| 12 | 2.873 | 1.12164346339 | 256.142 | 275.22 | 238.7085 | 1439505 | 255.77066075 | CS |
| 26 | 45.19 | 21.1341049924 | 213.825 | 275.22 | 207.06 | 1439958 | 245.03740848 | CS |
| 52 | 56.905 | 28.1554598981 | 202.11 | 275.22 | 193.86 | 1515438 | 225.56935515 | CS |
| 156 | 121.175 | 87.9098955311 | 137.84 | 275.22 | 108.41 | 1720379 | 168.24003823 | CS |
| 260 | 170.305 | 191.979483711 | 88.71 | 275.22 | 44.3 | 2208095 | 133.22989462 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 259.56 | -4.02 | -1.53 | 259.69 | 262.80759 | 255.59 | 1950230 |
| 1741045200 | 263.58 | -1.38 | -0.52 | 264.89999 | 267.885 | 260.986 | 1119330 |
| 1740786000 | 264.95999 | 5.86 | 2.26 | 260 | 265.26 | 259.95 | 1709342 |
| 1740699600 | 259.1 | -0.86 | -0.33 | 260.95999 | 263.62 | 258.365 | 1003100 |
| 1740613200 | 259.95999 | 2.01 | 0.78 | 260.14 | 262.8 | 259.165 | 1235096 |
| 1740526800 | 257.95 | -0.95 | -0.37 | 259.95 | 259.95 | 254.17 | 1304716 |
| 1740440400 | 258.89999 | -0.59 | -0.23 | 262.08 | 264.67 | 258.1 | 1423404 |
| 1740181200 | 259.49 | -8.32 | -3.11 | 268.56 | 269.83999 | 256.8 | 1797282 |
| 1740094800 | 267.81 | -1.7 | -0.63 | 269.7 | 269.81 | 265.13 | 1111251 |
| 1740008400 | 269.51 | 0.64 | 0.24 | 267.73 | 270.865 | 266.475 | 1551630 |
| 1739922000 | 268.87 | 3 | 1.13 | 265.77999 | 269.3 | 262.9801 | 1791073 |
| 1739576400 | 265.87 | -3.65 | -1.35 | 270.77999 | 271 | 264.70999 | 1699288 |
| 1739490000 | 269.52 | -3.93 | -1.44 | 275.22 | 275.22 | 267.77 | 1543491 |
| 1739403600 | 273.45 | 4.33 | 1.61 | 268.18 | 274.5287 | 268.17 | 1841162 |
| 1739317200 | 269.12 | 1.64 | 0.61 | 265.92 | 270.8883 | 263 | 2044211 |
| 1739230800 | 267.48 | -2.21 | -0.82 | 271.11 | 271.47 | 265.435 | 1389345 |
| 1738971600 | 269.69 | -0.7 | -0.26 | 270.07 | 274.18 | 268.20999 | 1639446 |
| 1738885200 | 270.39 | 12.54 | 4.86 | 257.68 | 273.77999 | 257.68 | 3757866 |
| 1738798800 | 257.85 | -0.89 | -0.34 | 258.74 | 260.79 | 256.83069 | 2106989 |
| 1738712400 | 258.74 | 2.47 | 0.96 | 257.11 | 259.20999 | 256.075 | 1184404 |
| 1738626000 | 256.27 | 0.2 | 0.08 | 251.95 | 257.39999 | 250.66 | 1166553 |
| 1738366800 | 256.07 | -0.72 | -0.28 | 257.35 | 258.31 | 255.505 | 1886089 |
| 1738280400 | 256.79 | 2.86 | 1.13 | 255.38 | 258.08 | 255.38 | 1015725 |
| 1738194000 | 253.93 | 0.27 | 0.11 | 254.15 | 255.73 | 252.47 | 1442631 |
| 1738107600 | 253.66 | 3.94 | 1.58 | 250.11 | 254.85 | 249.55 | 1578155 |
| 1738021200 | 249.72 | 1.99 | 0.80 | 245.35 | 249.965 | 245.33 | 1173026 |
| 1737762000 | 247.73 | -0.27 | -0.11 | 250.12 | 250.39 | 247 | 1060311 |
| 1737675600 | 248 | 0 | 0.00 | 248 | 248 | 248 | 0 |
| 1737589200 | 248 | 0.5 | 0.20 | 247.75 | 248.68 | 246.8 | 1281797 |
| 1737502800 | 247.5 | 0.89 | 0.36 | 247.61 | 248.96 | 244.8038 | 2006006 |
| 1737157200 | 246.61 | -0.04 | -0.02 | 248.31 | 248.6 | 246.48 | 1367286 |
| 1737070800 | 246.65 | 2.73 | 1.12 | 244.46 | 248.19 | 244.46 | 2289669 |
| 1736984400 | 243.92 | -1.05 | -0.43 | 248.99 | 249.45 | 242.82 | 1815061 |
| 1736898000 | 244.97 | 3.5 | 1.45 | 244.03 | 245.74 | 241.86 | 1032150 |
| 1736811600 | 241.47 | 0.78 | 0.32 | 238.98 | 242.34 | 238.7085 | 1179659 |
| 1736552400 | 240.69 | -2.61 | -1.07 | 242.28 | 244.8695 | 240.01 | 1385502 |
| 1736379600 | 243.3 | 1.92 | 0.80 | 241.56 | 244.2687 | 241.56 | 1124927 |
| 1736293200 | 241.38 | -2.17 | -0.89 | 243.57 | 244.28 | 240.08 | 1167847 |
| 1736206800 | 243.55 | -2.97 | -1.20 | 246.6 | 246.76 | 242.61 | 1333133 |
| 1735947600 | 246.52 | 1.4 | 0.57 | 246 | 246.87 | 243.66 | 827766 |
| 1735861200 | 245.12 | -2.04 | -0.83 | 248.56 | 248.75 | 244.135 | 1120774 |
| 1735688400 | 247.16 | -1.04 | -0.42 | 248.64 | 250.0381 | 246.67 | 876710 |
| 1735602000 | 248.2 | -1.74 | -0.70 | 246.66 | 249.56 | 245.01 | 1146537 |
| 1735342800 | 249.94 | -1.82 | -0.72 | 249.2 | 251.845 | 247.69 | 1288180 |
| 1735256400 | 251.76 | -1.5 | -0.59 | 252.99 | 252.99 | 251 | 988298 |
| 1735077840 | 253.26 | 2.55 | 1.02 | 250.86 | 253.27 | 250.11 | 460722 |
| 1734997200 | 250.71 | 1.29 | 0.52 | 247.75 | 251.34 | 247.08 | 1040761 |
| 1734738000 | 249.42 | 3.67 | 1.49 | 244.53 | 252.06 | 244 | 3064037 |
| 1734651600 | 245.75 | 3.22 | 1.33 | 244.19 | 247.08 | 243.57 | 1432749 |
| 1734565200 | 242.53 | -7.74 | -3.09 | 250.5 | 252.2448 | 242.39 | 1232398 |
| 1734478800 | 250.27 | -2.73 | -1.08 | 251.69 | 252.9 | 249.7 | 1580799 |
| 1734392400 | 253 | 0.24 | 0.09 | 251.66 | 255.33 | 251.59 | 1170794 |
| 1734133200 | 252.76 | -3.14 | -1.23 | 256.42 | 256.47 | 251.55 | 1182710 |
| 1734046800 | 255.9 | -1.05 | -0.41 | 257.62 | 258.63 | 255.61 | 1145869 |
| 1733960400 | 256.95 | 3.23 | 1.27 | 256.32 | 257.75 | 255.13 | 1260816 |
| 1733874000 | 253.72 | 3.72 | 1.49 | 252.32 | 254.48 | 249.525 | 1164901 |
| 1733787600 | 250 | -8.46 | -3.27 | 258.33999 | 259 | 249.91 | 2133264 |
| 1733528400 | 258.45999 | 3.07 | 1.20 | 255.62 | 259.01 | 255.62 | 1676933 |
| 1733442000 | 255.39 | 1.38 | 0.54 | 254.47 | 256.735 | 253.945 | 1446589 |
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
