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 | -1.82 | -0.590813179679 | 308.05 | 310 | 283.36 | 351897 | 292.23258853 | CS |
| 4 | 13.46 | 4.59746558732 | 292.77 | 319.41 | 283.36 | 316092 | 297.87038235 | CS |
| 12 | 44.77 | 17.1230780999 | 261.46 | 319.41 | 254.58 | 309590 | 285.89582253 | CS |
| 26 | -27.85 | -8.33632662835 | 334.08 | 347.34 | 239.78 | 315316 | 288.0005523 | CS |
| 52 | -38.77 | -11.2376811594 | 345 | 360.555 | 239.78 | 310167 | 302.64303737 | CS |
| 156 | 4.17 | 1.38052042641 | 302.06 | 405.675 | 231.36 | 281035 | 303.54139269 | CS |
| 260 | -46.44 | -13.1681175036 | 352.67 | 405.675 | 180 | 311914 | 289.67385849 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 306.23 | 15.93 | 5.49 | 295.5 | 307.56 | 289.83999 | 323187 |
| 1782945600 | 290.3 | -0.19 | -0.07 | 288.57 | 295.54 | 286.20999 | 190806 |
| 1782859200 | 290.49 | -0.87 | -0.30 | 288.83 | 291.41 | 283.36 | 276165 |
| 1782772800 | 291.36 | -0.74 | -0.25 | 292.1 | 293.73 | 285.57 | 445012 |
| 1782513600 | 292.1 | -4.63 | -1.56 | 294.64999 | 298.58999 | 289 | 555780 |
| 1782427200 | 296.73 | -8.57 | -2.81 | 308.05 | 310 | 293.45 | 291722 |
| 1782340800 | 305.3 | 8.22 | 2.77 | 299.08 | 306.79989 | 299.08 | 272926 |
| 1782254400 | 297.08 | 1.93 | 0.65 | 293.02 | 298.8 | 291.56 | 224804 |
| 1782168000 | 295.14999 | 0.3 | 0.10 | 293.32 | 300.08 | 290.85 | 340476 |
| 1781822400 | 294.85 | 1.83 | 0.62 | 295.33999 | 299.26 | 292.79 | 691611 |
| 1781736000 | 293.02 | -14.48 | -4.71 | 305.48 | 307.315 | 291.375 | 426434 |
| 1781649600 | 307.5 | -1.02 | -0.33 | 308.63 | 313 | 306.87 | 200489 |
| 1781563200 | 308.52 | -4.86 | -1.55 | 317.62 | 319.41 | 308.45999 | 273615 |
| 1781304000 | 313.38 | 0.72 | 0.23 | 315 | 317.185 | 309.57 | 302604 |
| 1781217600 | 312.66 | 7.83 | 2.57 | 305.97 | 312.94 | 296.52999 | 276516 |
| 1781131200 | 304.83 | 0.96 | 0.32 | 299.97 | 309.345 | 299.97 | 344002 |
| 1781044800 | 303.87 | 11.92 | 4.08 | 295.77 | 304.62 | 289.45 | 272917 |
| 1780958400 | 291.95 | 3.11 | 1.08 | 288.07 | 295.435 | 285.36 | 230296 |
| 1780699200 | 288.83999 | -1.76 | -0.61 | 290.24 | 293.7 | 284.395 | 177168 |
| 1780612800 | 290.6 | -0.07 | -0.02 | 292.77 | 294.805 | 287.2731 | 212297 |
| 1780526400 | 290.67 | -4.83 | -1.63 | 292.23 | 296.25 | 290.67 | 247921 |
| 1780440000 | 295.5 | 1.98 | 0.67 | 294.1 | 298 | 291.04 | 250021 |
| 1780353600 | 293.52 | 2.63 | 0.90 | 287.51 | 294.08 | 285.96499 | 214017 |
| 1780094400 | 290.89 | -4.73 | -1.60 | 295 | 295.995 | 288.56 | 238008 |
| 1780008000 | 295.62 | 2.99 | 1.02 | 290.77999 | 296.83 | 287.93 | 241169 |
| 1779921600 | 292.63 | 9.58 | 3.38 | 292.5 | 297.51 | 290.02999 | 289383 |
| 1779835200 | 283.05 | 6.47 | 2.34 | 280.79 | 287.2 | 279.67 | 290264 |
| 1779489600 | 276.58 | 2.05 | 0.75 | 274.08 | 280.3399 | 274.04 | 185267 |
| 1779403200 | 274.52999 | 3.42 | 1.26 | 268.39999 | 275.79 | 264.77999 | 369352 |
| 1779316800 | 271.11 | 14.02 | 5.45 | 257.47 | 271.3 | 254.58 | 371275 |
| 1779230400 | 257.08999 | -7.8 | -2.94 | 264.07 | 267.18 | 255 | 428103 |
| 1779144000 | 264.89 | 2.97 | 1.13 | 261.77999 | 269.14999 | 261.1 | 413175 |
| 1778884800 | 261.92 | -12.84 | -4.67 | 273.13 | 276.065 | 260.1 | 450889 |
| 1778798400 | 274.76 | 1.54 | 0.56 | 275.85 | 281.9199 | 274.31 | 214308 |
| 1778712000 | 273.22 | -2.08 | -0.76 | 272.43 | 277.555 | 269.64999 | 416578 |
| 1778625600 | 275.3 | -11.37 | -3.97 | 286.68 | 287.38 | 275.27 | 433537 |
| 1778539200 | 286.67 | -7.32 | -2.49 | 293.49 | 295 | 286.2 | 263616 |
| 1778280000 | 293.99 | 2.89 | 0.99 | 292.29 | 294.08 | 289.24 | 163906 |
| 1778193600 | 291.1 | 1.64 | 0.57 | 290.95999 | 294.94889 | 287.02999 | 189175 |
| 1778107200 | 289.45999 | 2.94 | 1.03 | 290.13 | 296.99 | 289.11 | 220417 |
| 1778020800 | 286.52 | 4.5 | 1.60 | 283.70999 | 287.83 | 281.855 | 228088 |
| 1777934400 | 282.02 | -8.88 | -3.05 | 289.39999 | 289.70999 | 281.13 | 364462 |
| 1777675200 | 290.89999 | 0.78 | 0.27 | 291.13 | 297.33 | 284.985 | 401407 |
| 1777588800 | 290.12 | -0.88 | -0.30 | 291.72 | 295.66 | 286.6 | 390993 |
| 1777502400 | 291 | 13.76 | 4.96 | 292.04 | 304.795 | 288.08 | 500794 |
| 1777416000 | 277.24 | 0.38 | 0.14 | 276.92 | 279.81 | 269 | 402319 |
| 1777329600 | 276.86 | 1.94 | 0.71 | 274.08 | 278.52 | 271.57 | 326139 |
| 1777070400 | 274.92 | -1.47 | -0.53 | 276.38 | 277.665 | 272.395 | 162286 |
| 1776984000 | 276.39 | -0.19 | -0.07 | 276 | 279.98 | 273.795 | 253370 |
| 1776897600 | 276.58 | -3.31 | -1.18 | 281.87 | 285.39 | 274.1 | 245667 |
| 1776811200 | 279.89 | -8.87 | -3.07 | 291 | 292.05 | 277.95 | 254865 |
| 1776724800 | 288.76 | 5.72 | 2.02 | 281.75 | 289.94 | 281.06 | 267434 |
| 1776465600 | 283.04 | 8.17 | 2.97 | 280.1 | 289.8299 | 276.27999 | 391866 |
| 1776379200 | 274.87 | 0.39 | 0.14 | 275.37 | 279.19 | 273.52999 | 230612 |
| 1776292800 | 274.48 | -7.3 | -2.59 | 281.91 | 282.69 | 272.8 | 375089 |
| 1776206400 | 281.77999 | 2.72 | 0.97 | 279 | 282.2 | 273.995 | 365413 |
| 1776120000 | 279.06 | 5.96 | 2.18 | 271.62 | 280.27999 | 268.12 | 312948 |
| 1775860800 | 273.1 | 6.56 | 2.46 | 266.95999 | 274.45 | 265.51 | 315220 |
| 1775774400 | 266.54 | 3.26 | 1.24 | 261.45999 | 267.2 | 255.88 | 271136 |
| 1775688000 | 263.27999 | 1.74 | 0.67 | 274.5 | 276.33999 | 263.27999 | 439570 |
| 1775601600 | 261.54 | 3.97 | 1.54 | 256.26 | 263.26 | 254.5 | 393093 |
| 1775515200 | 257.57 | 5.75 | 2.28 | 250 | 258.7 | 246.9 | 279875 |
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.
