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 | -11.68 | -3.71206102018 | 314.65 | 318.08 | 299.2205 | 129633 | 308.2992612 | CS |
| 4 | 12.46 | 4.2890089842 | 290.51 | 326.06 | 278.49 | 167698 | 304.03712741 | CS |
| 12 | -28.81 | -8.68346494665 | 331.78 | 352.74 | 278.23 | 176241 | 312.34541784 | CS |
| 26 | 9.15 | 3.11415152134 | 293.82 | 354.07 | 278.23 | 162956 | 316.33926392 | CS |
| 52 | -17.55 | -5.47547734931 | 320.52 | 369.97 | 244.71 | 147228 | 309.72796252 | CS |
| 156 | 92.59 | 44.0108375321 | 210.38 | 429.95 | 196.99 | 114017 | 313.12555113 | CS |
| 260 | 127.62 | 72.7801539778 | 175.35 | 429.95 | 154.19 | 85962 | 289.15817304 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 302.97 | -10.69 | -3.41 | 311.19 | 314.1 | 299.2205 | 106413 |
| 1783377600 | 313.66 | 4.66 | 1.51 | 307.56 | 316.08 | 307.56 | 134445 |
| 1783032000 | 309 | 2.04 | 0.66 | 311.56 | 314.83499 | 303.31 | 106987 |
| 1782945600 | 306.95999 | -7.27 | -2.31 | 314.64999 | 318.08 | 306.545 | 170685 |
| 1782859200 | 314.23 | 0.46 | 0.15 | 314.02999 | 319.68 | 311.52 | 108272 |
| 1782772800 | 313.77 | -10.77 | -3.32 | 319.76 | 321.72 | 311.40499 | 194986 |
| 1782513600 | 324.54 | 2.47 | 0.77 | 319.41 | 326.06 | 314.97 | 378239 |
| 1782427200 | 322.07 | 13.68 | 4.44 | 313.02 | 325.19 | 310.8668 | 123675 |
| 1782340800 | 308.39 | 7.71 | 2.56 | 299.35 | 312.76 | 299.33 | 120872 |
| 1782254400 | 300.68 | -0.57 | -0.19 | 299 | 307.77499 | 297 | 217782 |
| 1782168000 | 301.25 | -3.24 | -1.06 | 303.42 | 307.18 | 300.41 | 141920 |
| 1781822400 | 304.49 | 11.48 | 3.92 | 298.5 | 305.89999 | 298.5 | 214336 |
| 1781736000 | 293.01 | -2.43 | -0.82 | 295.32 | 299.57 | 286.24 | 130261 |
| 1781649600 | 295.44 | 0.47 | 0.16 | 296.73 | 300.58 | 293.45999 | 141368 |
| 1781563200 | 294.97 | 12.52 | 4.43 | 290.79 | 297.97 | 287.77999 | 243541 |
| 1781304000 | 282.45 | -6.12 | -2.12 | 292.36 | 292.36 | 281.18 | 180915 |
| 1781217600 | 288.57 | 9.94 | 3.57 | 282.37 | 293.48 | 278.83 | 180367 |
| 1781131200 | 278.63 | -14.9 | -5.08 | 290.51 | 296.6 | 278.49 | 123508 |
| 1781044800 | 293.52999 | -1.16 | -0.39 | 296.44 | 305.4225 | 288.02 | 130527 |
| 1780958400 | 294.69 | 1.41 | 0.48 | 295 | 300.29 | 293.64 | 298066 |
| 1780699200 | 293.27999 | -10.61 | -3.49 | 302.14999 | 305.24 | 289 | 142052 |
| 1780612800 | 303.89 | -8.36 | -2.68 | 316.93 | 321.63 | 301.44 | 166320 |
| 1780526400 | 312.25 | -9.26 | -2.88 | 320.48 | 324.8725 | 309.04 | 228329 |
| 1780440000 | 321.51 | 5.84 | 1.85 | 315.54 | 324.45 | 314.7 | 88617 |
| 1780353600 | 315.67 | -3.51 | -1.10 | 311.17 | 318.45999 | 307.07 | 94809 |
| 1780094400 | 319.18 | -3.61 | -1.12 | 321.49 | 322.56 | 312.48 | 151226 |
| 1780008000 | 322.79 | -9.39 | -2.83 | 328.45 | 328.45 | 319.7 | 149905 |
| 1779921600 | 332.18 | 2.61 | 0.79 | 331.25 | 336.765 | 326.175 | 195029 |
| 1779835200 | 329.57 | 10.15 | 3.18 | 323.74 | 329.99 | 320.08 | 190953 |
| 1779489600 | 319.42 | 12.52 | 4.08 | 313.41 | 322.58999 | 312 | 88487 |
| 1779403200 | 306.89999 | -2.27 | -0.73 | 305.55 | 311.33 | 299.6001 | 91719 |
| 1779316800 | 309.17 | 5.58 | 1.84 | 304.48 | 309.89999 | 296.955 | 129592 |
| 1779230400 | 303.58999 | -10.62 | -3.38 | 309.7 | 313.55 | 303.32 | 178554 |
| 1779144000 | 314.20999 | -3.6 | -1.13 | 318.23 | 323.1299 | 312.27 | 79103 |
| 1778884800 | 317.81 | -4.59 | -1.42 | 319.74 | 323.505 | 290.07 | 130502 |
| 1778798400 | 322.39999 | -6.7 | -2.04 | 334.04 | 337.03 | 322.18 | 149718 |
| 1778712000 | 329.1 | 2.24 | 0.69 | 325.95999 | 329.885 | 321.92 | 353040 |
| 1778625600 | 326.86 | -6.95 | -2.08 | 334 | 334.95999 | 323.61 | 170243 |
| 1778539200 | 333.81 | -5.01 | -1.48 | 337.62 | 345.87 | 329.58 | 171692 |
| 1778280000 | 338.82 | -1.77 | -0.52 | 342.31 | 346.09 | 332.675 | 183253 |
| 1778193600 | 340.59 | 13.07 | 3.99 | 330.8 | 352.74 | 330.8 | 312040 |
| 1778107200 | 327.52 | 38.66 | 13.38 | 302.39999 | 330.915 | 302.39999 | 394451 |
| 1778020800 | 288.86 | 2.53 | 0.88 | 288.52 | 293.6 | 282.90499 | 130426 |
| 1777934400 | 286.33 | 0.48 | 0.17 | 284.25 | 291.35199 | 280.77999 | 220465 |
| 1777675200 | 285.85 | -7.28 | -2.48 | 293.57 | 294.455 | 278.23 | 287045 |
| 1777588800 | 293.13 | -13.02 | -4.25 | 302.27999 | 309 | 290.8734 | 238958 |
| 1777502400 | 306.14999 | -3.4 | -1.10 | 306.61 | 314.23 | 300.825 | 192398 |
| 1777416000 | 309.55 | -6.72 | -2.12 | 316.02999 | 318.87 | 309.32 | 208102 |
| 1777329600 | 316.27 | 3.51 | 1.12 | 314.2 | 320.58499 | 310.83499 | 164746 |
| 1777070400 | 312.76 | -13.82 | -4.23 | 326.27999 | 327.77499 | 308.20999 | 193280 |
| 1776984000 | 326.58 | 3.27 | 1.01 | 325.36 | 333.35 | 321.4275 | 142519 |
| 1776897600 | 323.31 | 1.47 | 0.46 | 324.56 | 328.29 | 318.7 | 174088 |
| 1776811200 | 321.83999 | -9.16 | -2.77 | 331.02999 | 337.18 | 318.11 | 172869 |
| 1776724800 | 331 | -0.84 | -0.25 | 328.77 | 332.95999 | 320.14999 | 260938 |
| 1776465600 | 331.83999 | 9.62 | 2.99 | 329.17 | 340.19 | 326.36 | 145905 |
| 1776379200 | 322.22 | -2.64 | -0.81 | 324.77 | 330.62 | 321.37 | 106471 |
| 1776292800 | 324.86 | -7.29 | -2.19 | 331.77999 | 331.77999 | 321.05 | 120717 |
| 1776206400 | 332.14999 | 4.21 | 1.28 | 328.42 | 333.305 | 324.01 | 73981 |
| 1776120000 | 327.94 | 2.91 | 0.90 | 321.54 | 329.39999 | 319.29 | 86789 |
| 1775860800 | 325.02999 | 1.3 | 0.40 | 325.52999 | 327.32 | 321.05 | 74206 |
| 1775774400 | 323.73 | 7.26 | 2.29 | 314.58 | 325.48 | 314.58 | 96299 |
| 1775688000 | 316.47 | 22.27 | 7.57 | 310.89 | 317.95 | 308.95999 | 166575 |
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.
