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 | 22.12 | 7.83369338102 | 282.37 | 304.49 | 278.83 | 175290 | 290.85309092 | CS |
| 4 | -1.06 | -0.346915398462 | 305.55 | 336.765 | 278.49 | 158711 | 304.43504851 | CS |
| 12 | -2.39 | -0.778806047967 | 306.88 | 352.74 | 278.23 | 171955 | 309.95418555 | CS |
| 26 | 10.29 | 3.49762066621 | 294.2 | 354.07 | 278.23 | 160970 | 314.49295102 | CS |
| 52 | -5.68 | -1.83125382855 | 310.17 | 369.97 | 244.71 | 145061 | 309.84206754 | CS |
| 156 | 82.88 | 37.3990343396 | 221.61 | 429.95 | 196.99 | 111979 | 312.41335321 | CS |
| 260 | 135.61 | 80.2996210327 | 168.88 | 429.95 | 154.19 | 84686 | 288.2627664 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 190462 |
| 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 |
| 1775601600 | 294.2 | 5.66 | 1.96 | 287.88 | 294.92 | 284.43 | 145891 |
| 1775515200 | 288.54 | 1.94 | 0.68 | 286.20999 | 288.56 | 282.66 | 104673 |
| 1775169600 | 286.6 | -4.01 | -1.38 | 283.48 | 295.38 | 280.1 | 158099 |
| 1775083200 | 290.61 | -1.74 | -0.60 | 294.38 | 299.08 | 290.56 | 217352 |
| 1774996800 | 292.35 | 7.46 | 2.62 | 290.79 | 296.16 | 284.61 | 205505 |
| 1774910400 | 284.89 | -5.77 | -1.99 | 292.83999 | 293.45 | 282.33 | 268455 |
| 1774651200 | 290.66 | -8.84 | -2.95 | 299.16 | 299.515 | 287.61 | 177124 |
| 1774564800 | 299.5 | -15.98 | -5.07 | 306.88 | 315 | 297.86 | 171833 |
| 1774478400 | 315.48 | -8.34 | -2.58 | 328.39999 | 328.58499 | 309.20999 | 132222 |
| 1774392000 | 323.82 | 11.51 | 3.69 | 307.97 | 323.85 | 306.69 | 171299 |
| 1774305600 | 312.31 | 15.91 | 5.37 | 306.26 | 316.07 | 304.62 | 148672 |
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.
