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 | 19.9345 | 7.44741659506 | 267.67 | 294.49 | 256 | 7816313 | 274.18232071 | CS |
| 4 | -19.8205 | -6.44726356022 | 307.425 | 310.44 | 243.68 | 8618101 | 270.940636 | CS |
| 12 | 46.7245 | 19.3974178014 | 240.88 | 332.46 | 212.34 | 9081638 | 261.71309067 | CS |
| 26 | -9.3555 | -3.15042429957 | 296.96 | 332.46 | 212.34 | 7271768 | 263.22082662 | CS |
| 52 | -2.3955 | -0.826034482759 | 290 | 332.46 | 212.34 | 6084260 | 269.88712257 | CS |
| 156 | 154.1845 | 115.563258882 | 133.42 | 332.46 | 131.33 | 4867110 | 227.76420217 | CS |
| 260 | 140.6945 | 95.7691784085 | 146.91 | 332.46 | 114.56 | 4901605 | 189.15653759 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 289.52 | 3.27 | 1.14 | 283.14 | 290.93 | 282.27999 | 5954467 |
| 1782945600 | 286.25 | 5.04 | 1.79 | 279.37 | 294.49 | 278.95999 | 6914280 |
| 1782859200 | 281.20999 | 3.21 | 1.15 | 274.195 | 282.56939 | 271.12 | 7461301 |
| 1782772800 | 278 | 6.37 | 2.35 | 273.82 | 278.14999 | 269.06 | 6465021 |
| 1782513600 | 271.63 | 13.36 | 5.17 | 258.81 | 273.135 | 258.27999 | 9708065 |
| 1782427200 | 258.27 | -4.69 | -1.78 | 267.67 | 268.7559 | 256 | 8514746 |
| 1782340800 | 262.95999 | -1.98 | -0.75 | 262.45 | 265.07 | 256.1836 | 8143324 |
| 1782254400 | 264.94 | 12.72 | 5.04 | 262.11 | 267.52999 | 255.26 | 16091505 |
| 1782168000 | 252.22 | 3.12 | 1.25 | 249.06 | 253.31 | 243.81 | 9529577 |
| 1781822400 | 249.1 | -13.25 | -5.05 | 250.53 | 252.47 | 243.68 | 16617559 |
| 1781736000 | 262.35 | -8.46 | -3.12 | 266.35 | 268.87 | 261.88 | 5524627 |
| 1781649600 | 270.81 | 2.1 | 0.78 | 270 | 276.62 | 268.61 | 4920594 |
| 1781563200 | 268.70999 | -3.53 | -1.30 | 272.24 | 272.39 | 264.8 | 7168812 |
| 1781304000 | 272.24 | -2.61 | -0.95 | 276.61 | 278.94 | 267.68 | 5751306 |
| 1781217600 | 274.85 | 2.49 | 0.91 | 270.89999 | 276.4799 | 266.5 | 7526223 |
| 1781131200 | 272.36 | -5.13 | -1.85 | 274.66 | 280.51 | 271.33 | 5485256 |
| 1781044800 | 277.49 | -3.33 | -1.19 | 281.22 | 283.58999 | 271.29 | 9008539 |
| 1780958400 | 280.82 | -4.02 | -1.41 | 286 | 290.5 | 279.43 | 6792388 |
| 1780699200 | 284.83999 | -16.93 | -5.61 | 299.89999 | 302.3 | 281.0701 | 12500640 |
| 1780612800 | 301.77 | -3.86 | -1.26 | 307.425 | 310.44 | 300.18 | 9593704 |
| 1780526400 | 305.63 | -23.6 | -7.17 | 318.295 | 318.295 | 302.5301 | 13838469 |
| 1780440000 | 329.23 | 8.81 | 2.75 | 313.33999 | 332.45999 | 310.10899 | 17162491 |
| 1780353600 | 320.42 | 22.62 | 7.60 | 322.55 | 327.98 | 308 | 32852343 |
| 1780094400 | 297.8 | 33.58 | 12.71 | 276.39999 | 300.9999 | 273.33 | 28495580 |
| 1780008000 | 264.22 | 9.02 | 3.53 | 261.01 | 268.89 | 257 | 12215792 |
| 1779921600 | 255.2 | 4.51 | 1.80 | 250.455 | 257.62 | 250.455 | 9266979 |
| 1779835200 | 250.69 | -3.15 | -1.24 | 254.99 | 254.99 | 245.45 | 9252904 |
| 1779489600 | 253.84 | 0.87 | 0.34 | 262.13 | 264.38 | 253.39 | 19050895 |
| 1779403200 | 252.97 | 27.97 | 12.43 | 232.58 | 253.63 | 230.935 | 25481476 |
| 1779316800 | 225 | 2.67 | 1.20 | 221.05 | 225 | 216.78 | 4868247 |
| 1779230400 | 222.33 | -0.42 | -0.19 | 224.37 | 227.35 | 221.92 | 5940036 |
| 1779144000 | 222.75 | 3.45 | 1.57 | 218.23 | 223.33 | 217.75 | 5950015 |
| 1778884800 | 219.3 | 0.93 | 0.43 | 218.09 | 220.91 | 217.615 | 6047203 |
| 1778798400 | 218.37 | 3.73 | 1.74 | 215.545 | 220.96 | 215 | 5909135 |
| 1778712000 | 214.64 | -4.58 | -2.09 | 218.84 | 218.84 | 212.34 | 8363874 |
| 1778625600 | 219.22 | -4.33 | -1.94 | 224.25 | 224.45 | 219.22 | 6048841 |
| 1778539200 | 223.55 | -6.21 | -2.70 | 229.23 | 230.23 | 222.55 | 6678617 |
| 1778280000 | 229.76 | -1.55 | -0.67 | 229.73 | 230.705 | 224.83 | 5329786 |
| 1778193600 | 231.31 | 5.57 | 2.47 | 227.5 | 231.82 | 227.41 | 5486820 |
| 1778107200 | 225.74 | -3.29 | -1.44 | 228.75 | 229 | 224.38 | 7675899 |
| 1778020800 | 229.03 | -0.45 | -0.20 | 230.16 | 231 | 227.15 | 4184411 |
| 1777934400 | 229.48 | -2.72 | -1.17 | 231.69 | 234.09 | 228.615 | 3961662 |
| 1777675200 | 232.2 | 1.22 | 0.53 | 234.39 | 235.95 | 231.75 | 3585157 |
| 1777588800 | 230.98 | 3.88 | 1.71 | 226.91 | 231.6 | 224.9 | 6287428 |
| 1777502400 | 227.1 | -5.94 | -2.55 | 230.34 | 231.48 | 226.82 | 6442161 |
| 1777416000 | 233.04 | 4.99 | 2.19 | 230.39 | 233.555 | 228.46 | 5165582 |
| 1777329600 | 228.05 | -3.93 | -1.69 | 229.9 | 231.32 | 227.12 | 8056147 |
| 1777070400 | 231.98 | 0.9 | 0.39 | 231.93 | 232.7999 | 225 | 9818285 |
| 1776984000 | 231.08 | -20.78 | -8.25 | 232.94 | 232.94 | 221.73 | 22296436 |
| 1776897600 | 251.86 | -3.82 | -1.49 | 254.97 | 257.54 | 247.21 | 12092808 |
| 1776811200 | 255.68 | 1.97 | 0.78 | 254 | 258.08999 | 251.865 | 5586307 |
| 1776724800 | 253.71 | 0.24 | 0.09 | 255 | 258.5 | 252.56 | 5156341 |
| 1776465600 | 253.47 | 2.47 | 0.98 | 254.67 | 255.65 | 251.04 | 5667424 |
| 1776379200 | 251 | 6.2 | 2.53 | 248.59 | 251.22 | 246.125 | 4816362 |
| 1776292800 | 244.8 | 4.53 | 1.89 | 242.25 | 246.06 | 240.985 | 3875126 |
| 1776206400 | 240.27 | 2.45 | 1.03 | 238.75 | 241.5375 | 238.12 | 3776909 |
| 1776120000 | 237.82 | 7.06 | 3.06 | 233.63 | 238.07 | 231.7 | 5351160 |
| 1775860800 | 230.76 | -6.42 | -2.71 | 239 | 239.2674 | 230.51 | 5871239 |
| 1775774400 | 237.18 | -4.56 | -1.89 | 240.88 | 241.74 | 233.76 | 5083080 |
| 1775688000 | 241.74 | -3.33 | -1.36 | 249.35 | 249.705 | 240.8 | 4734835 |
| 1775601600 | 245.07 | -1.67 | -0.68 | 245.32 | 245.56 | 241.1 | 2329085 |
| 1775515200 | 246.74 | -1.42 | -0.57 | 248.14 | 248.8999 | 244.74 | 3379957 |
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.
