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 | -0.89 | -0.296005587521 | 300.67 | 313.36 | 291.38 | 494009 | 297.47488562 | CS |
| 4 | 9.46 | 3.25847340865 | 290.32 | 313.36 | 277.92 | 393135 | 294.75832143 | CS |
| 12 | -5.15 | -1.68891220936 | 304.93 | 359.28 | 276.03 | 398142 | 311.30310944 | CS |
| 26 | -44.9 | -13.0265753743 | 344.68 | 363.06 | 259.83 | 461897 | 314.51047663 | CS |
| 52 | 50.11 | 20.0704930508 | 249.67 | 363.06 | 243.94 | 425056 | 304.94400264 | CS |
| 156 | 152.8 | 103.959722411 | 146.98 | 363.06 | 119.46 | 354416 | 248.45113533 | CS |
| 260 | 95.78 | 46.9509803922 | 204 | 363.06 | 119.46 | 342219 | 227.54443958 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254400 | 298.94 | 4.1 | 1.39 | 295.43 | 300.895 | 294.41 | 273088 |
| 1782168000 | 294.83999 | -2.45 | -0.82 | 294.26 | 298 | 291.38 | 293385 |
| 1781822400 | 297.29 | -1.02 | -0.34 | 304.43 | 307.4825 | 292.29 | 788445 |
| 1781736000 | 298.31 | -4.44 | -1.47 | 300.67 | 313.36 | 296.9273 | 621116 |
| 1781649600 | 302.75 | 4.51 | 1.51 | 301.01 | 305.075 | 299.58 | 331332 |
| 1781563200 | 298.24 | -1.71 | -0.57 | 302.07 | 309.95999 | 295.93 | 322598 |
| 1781304000 | 299.95 | 2.07 | 0.69 | 299.69 | 304.40499 | 296.97 | 247418 |
| 1781217600 | 297.88 | -0.34 | -0.11 | 302.39999 | 302.39999 | 294.64 | 246001 |
| 1781131200 | 298.22 | -7.39 | -2.42 | 305.57 | 306.035 | 297.67 | 252592 |
| 1781044800 | 305.61 | 10.92 | 3.71 | 295.39999 | 307.58499 | 294.935 | 440396 |
| 1780958400 | 294.69 | -1.02 | -0.34 | 295.02 | 299.6999 | 293.04 | 251707 |
| 1780699200 | 295.70999 | -3.31 | -1.11 | 298.39999 | 298.39999 | 294.105 | 296956 |
| 1780612800 | 299.02 | 9.77 | 3.38 | 294.91 | 299.13 | 292.89 | 316500 |
| 1780526400 | 289.25 | -6.74 | -2.28 | 291.55 | 292.95999 | 288.69 | 320801 |
| 1780440000 | 295.99 | 11.13 | 3.91 | 279.14999 | 301.7345 | 279.14999 | 627130 |
| 1780353600 | 284.86 | 2.55 | 0.90 | 280.77999 | 285.845 | 277.92 | 500546 |
| 1780094400 | 282.31 | -3.37 | -1.18 | 285.68 | 287.015 | 280.72 | 566908 |
| 1780008000 | 285.68 | -4.3 | -1.48 | 287.76 | 291.40499 | 281.67 | 409541 |
| 1779921600 | 289.98 | 0.47 | 0.16 | 290.32 | 297.535 | 286.815 | 363098 |
| 1779835200 | 289.51 | -2.18 | -0.75 | 293.45 | 295.24 | 287.675 | 362161 |
| 1779489600 | 291.69 | -1.25 | -0.43 | 296.625 | 296.625 | 286.49 | 235329 |
| 1779403200 | 292.94 | -0.09 | -0.03 | 290.08999 | 293.94 | 285.845 | 409916 |
| 1779316800 | 293.02999 | 6.51 | 2.27 | 287.68 | 293.25 | 282.54 | 289127 |
| 1779230400 | 286.52 | -2.38 | -0.82 | 289.48 | 295.79 | 286.11 | 428322 |
| 1779144000 | 288.89999 | 0.67 | 0.23 | 290.31 | 296.57 | 286.8901 | 317490 |
| 1778884800 | 288.23 | -0.68 | -0.24 | 285.99 | 289.975 | 276.02999 | 712057 |
| 1778798400 | 288.91 | -21.75 | -7.00 | 310.81 | 313.74 | 288.36 | 459546 |
| 1778712000 | 310.66 | -5.12 | -1.62 | 314.44 | 316.47 | 305.92 | 321694 |
| 1778625600 | 315.77999 | -7.11 | -2.20 | 322.5 | 324.14 | 315.73 | 252688 |
| 1778539200 | 322.89 | -6.98 | -2.12 | 328.99 | 329.47 | 321.97 | 203610 |
| 1778280000 | 329.87 | 1.81 | 0.55 | 331.58999 | 334.54 | 327.87 | 274203 |
| 1778193600 | 328.06 | 2.54 | 0.78 | 327.37 | 332.26 | 324.87 | 387232 |
| 1778107200 | 325.52 | 7.39 | 2.32 | 322.66 | 330.95 | 322.66 | 358061 |
| 1778020800 | 318.13 | 3.28 | 1.04 | 316.32 | 321.42 | 310.13 | 352633 |
| 1777934400 | 314.85 | -0.39 | -0.12 | 314.83 | 322.394 | 312.97 | 442800 |
| 1777675200 | 315.24 | -2.89 | -0.91 | 321.85 | 324.1399 | 314.875 | 446053 |
| 1777588800 | 318.13 | -20.53 | -6.06 | 328.51 | 333.96499 | 312 | 877498 |
| 1777502400 | 338.66 | -2.89 | -0.85 | 339.48 | 342.05 | 331.29 | 702985 |
| 1777416000 | 341.55 | -0.32 | -0.09 | 344.3 | 347.095 | 340.41 | 353948 |
| 1777329600 | 341.87 | 3.31 | 0.98 | 337.36 | 343.99 | 337.36 | 292405 |
| 1777070400 | 338.56 | 0.93 | 0.28 | 339.9 | 343.085 | 336.9 | 291348 |
| 1776984000 | 337.63 | -13.55 | -3.86 | 353.62 | 355.17 | 331.205 | 742407 |
| 1776897600 | 351.18 | 5.59 | 1.62 | 350.25 | 353.715 | 344.83 | 387568 |
| 1776811200 | 345.59 | -7.88 | -2.23 | 353 | 359.28 | 345.24 | 579085 |
| 1776724800 | 353.47 | 7.04 | 2.03 | 345.82 | 353.695 | 345.82 | 454283 |
| 1776465600 | 346.43 | 12.16 | 3.64 | 342.39 | 349.49 | 337.16 | 390965 |
| 1776379200 | 334.27 | 2.06 | 0.62 | 333.7 | 337.4 | 332.08999 | 285891 |
| 1776292800 | 332.20999 | 4.5 | 1.37 | 329.13 | 334.90499 | 328.24 | 416457 |
| 1776206400 | 327.70999 | 3.17 | 0.98 | 325.01 | 330.83999 | 324.7 | 277291 |
| 1776120000 | 324.54 | 6.8 | 2.14 | 315.17 | 325.76 | 315.17 | 368233 |
| 1775860800 | 317.74 | -2.26 | -0.71 | 319.39 | 321.98 | 314.035 | 317770 |
| 1775774400 | 320 | 1.47 | 0.46 | 315.94 | 321.67 | 312.27999 | 374672 |
| 1775688000 | 318.52999 | 10.33 | 3.35 | 320 | 325 | 318.37 | 488214 |
| 1775601600 | 308.2 | 1.42 | 0.46 | 304.93 | 310.38 | 302.795 | 329957 |
| 1775515200 | 306.77999 | 0.73 | 0.24 | 305.93 | 308.87 | 304.7975 | 268958 |
| 1775169600 | 306.05 | 0.3 | 0.10 | 300.83999 | 314.05 | 300.08 | 354573 |
| 1775083200 | 305.75 | 1.43 | 0.47 | 304.93 | 309.05399 | 303.27999 | 417112 |
| 1774996800 | 304.32 | 7.32 | 2.46 | 304.2 | 309.61 | 296.425 | 351709 |
| 1774910400 | 297 | 4.07 | 1.39 | 297.32 | 300.74 | 294.12 | 444360 |
| 1774651200 | 292.93 | -7.51 | -2.50 | 296.95999 | 298.07 | 291.7 | 403455 |
| 1774564800 | 300.44 | 0.25 | 0.08 | 297.13 | 305.11 | 296.32 | 370990 |
| 1774478400 | 300.19 | 3.94 | 1.33 | 300.56 | 304.69 | 292.39999 | 405593 |
| 1774392000 | 296.25 | -3.35 | -1.12 | 293.72 | 299.49 | 290.89 | 489783 |
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.
