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 | -19.03 | -7.612 | 250 | 268.029 | 225.19 | 1577524 | 248.57838801 | CS |
| 4 | -53.03 | -18.6725352113 | 284 | 302.99 | 225.19 | 1815307 | 267.36498943 | CS |
| 12 | -10.55 | -4.36816826764 | 241.52 | 323.25 | 225.19 | 1384422 | 267.88635782 | CS |
| 26 | 100.17 | 76.5825688073 | 130.8 | 323.25 | 111.18 | 1385746 | 224.72840861 | CS |
| 52 | 128.22 | 124.788321168 | 102.75 | 323.25 | 86.4849 | 1214074 | 186.35723554 | CS |
| 156 | 198.02 | 600.971168437 | 32.95 | 323.25 | 32.17 | 987110 | 127.6602333 | CS |
| 260 | 214.61 | 1311.79706601 | 16.36 | 323.25 | 7.67 | 734619 | 105.86486478 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 230.97 | -13.52 | -5.53 | 248 | 252.733 | 225.19 | 1788640 |
| 1782945600 | 244.49 | -22.53 | -8.44 | 255.96 | 259.505 | 244.285 | 1567350 |
| 1782859200 | 267.02 | 10.68 | 4.17 | 258.73 | 268.029 | 256.33 | 1402096 |
| 1782772800 | 256.33999 | 0.35 | 0.14 | 250 | 258.31 | 244 | 1552009 |
| 1782513600 | 255.99 | -27.68 | -9.76 | 279.88 | 279.88 | 252.04 | 9422445 |
| 1782427200 | 283.67 | 6.97 | 2.52 | 287.55 | 292.88959 | 277.39999 | 1598105 |
| 1782340800 | 276.7 | -0.76 | -0.27 | 281.5 | 288.55 | 272.415 | 1270982 |
| 1782254400 | 277.45999 | -18.12 | -6.13 | 279.38 | 288.9999 | 270 | 1523143 |
| 1782168000 | 295.58 | -1.79 | -0.60 | 294.51 | 296.05 | 284.20999 | 1350952 |
| 1781822400 | 297.37 | 13.49 | 4.75 | 292 | 302.99 | 284.43 | 1701053 |
| 1781736000 | 283.88 | -1.09 | -0.38 | 288.20999 | 294.83999 | 280.6742 | 1298144 |
| 1781649600 | 284.97 | -0.75 | -0.26 | 286.08999 | 298.42 | 283.2583 | 1065092 |
| 1781563200 | 285.72 | 11.22 | 4.09 | 282.25 | 291.745 | 278.74 | 1126206 |
| 1781304000 | 274.5 | 2.99 | 1.10 | 271.8 | 276.8297 | 265.51 | 1240624 |
| 1781217600 | 271.51 | 13.34 | 5.17 | 267 | 273.36 | 255.74 | 1236321 |
| 1781131200 | 258.17 | -20.01 | -7.19 | 277.39999 | 277.39999 | 251.38 | 1346785 |
| 1781044800 | 278.18 | 2.95 | 1.07 | 278.66 | 291.23 | 261 | 1229342 |
| 1780958400 | 275.23 | -1.28 | -0.46 | 284 | 285 | 271.6218 | 956245 |
| 1780699200 | 276.51 | -24.7 | -8.20 | 294 | 294 | 273 | 1181090 |
| 1780612800 | 301.20999 | -0.82 | -0.27 | 291 | 304.805 | 282.14999 | 1062421 |
| 1780526400 | 302.02999 | -4.86 | -1.58 | 307.02999 | 318.61 | 297.505 | 1349613 |
| 1780440000 | 306.89 | 18.37 | 6.37 | 294.52 | 307.41 | 290.64999 | 1070841 |
| 1780353600 | 288.52 | 9.61 | 3.45 | 280.05 | 297.55 | 273 | 1730932 |
| 1780094400 | 278.91 | 8.21 | 3.03 | 273.44 | 282.81 | 268.02 | 1636945 |
| 1780008000 | 270.7 | -9.23 | -3.30 | 279.25 | 282.12 | 257.24 | 1632313 |
| 1779921600 | 279.93 | -15.95 | -5.39 | 301.6 | 314.3 | 267 | 2650167 |
| 1779835200 | 295.88 | 35.36 | 13.57 | 306.97 | 323.25 | 294.3 | 3629263 |
| 1779489600 | 260.52 | 10.41 | 4.16 | 258 | 268 | 251.62 | 1349842 |
| 1779403200 | 250.11 | -7.22 | -2.81 | 258 | 268 | 249.39 | 1121342 |
| 1779316800 | 257.33 | 12.84 | 5.25 | 253 | 259.85 | 245.21 | 881875 |
| 1779230400 | 244.49 | -2.64 | -1.07 | 240 | 245.296 | 232.3101 | 1683078 |
| 1779144000 | 247.13 | -24.13 | -8.90 | 273.41 | 273.41 | 242.82 | 1493535 |
| 1778884800 | 271.26 | -20.9 | -7.15 | 281.29 | 283.83 | 266.31 | 1212993 |
| 1778798400 | 292.16 | 12.96 | 4.64 | 279.6 | 294.055 | 278 | 1044346 |
| 1778712000 | 279.2 | 2.93 | 1.06 | 280 | 287.14999 | 270 | 795771 |
| 1778625600 | 276.27 | -8.53 | -3.00 | 281.235 | 281.235 | 267.66 | 1098444 |
| 1778539200 | 284.8 | 11.8 | 4.32 | 275 | 286.96499 | 273 | 907190 |
| 1778280000 | 273 | 3.35 | 1.24 | 277.48 | 281.995 | 272.44 | 765236 |
| 1778193600 | 269.64999 | -4.57 | -1.67 | 280.83 | 287.3 | 268.68 | 1312673 |
| 1778107200 | 274.22 | 2.62 | 0.96 | 276 | 280 | 261.63 | 1003050 |
| 1778020800 | 271.6 | 11.84 | 4.56 | 264.06 | 276.64999 | 263.97 | 1002663 |
| 1777934400 | 259.76 | -7.07 | -2.65 | 268.43 | 272.605 | 256.7043 | 832644 |
| 1777675200 | 266.83 | 12.2 | 4.79 | 257.64999 | 268.51 | 257.01 | 1029612 |
| 1777588800 | 254.63 | 21.24 | 9.10 | 237.21 | 255.7 | 237.085 | 1096598 |
| 1777502400 | 233.39 | -3.67 | -1.55 | 241 | 245.3 | 229.825 | 926019 |
| 1777416000 | 237.06 | -7.89 | -3.22 | 239.27 | 244.09 | 227.38 | 977096 |
| 1777329600 | 244.95 | -6.75 | -2.68 | 252.68 | 254 | 240.92 | 974874 |
| 1777070400 | 251.7 | 1.13 | 0.45 | 254.5 | 257.6 | 250.22 | 511715 |
| 1776984000 | 250.57 | -2.58 | -1.02 | 252.99 | 259.3029 | 248.23 | 643996 |
| 1776897600 | 253.15 | 5.66 | 2.29 | 252.01 | 256.8 | 246 | 519852 |
| 1776811200 | 247.49 | -4.01 | -1.59 | 253.51 | 257.38 | 244.66 | 686665 |
| 1776724800 | 251.5 | 7.79 | 3.20 | 243.76 | 251.81 | 240.0001 | 659424 |
| 1776465600 | 243.71 | 8.46 | 3.60 | 244.88 | 248.31 | 236.01 | 958645 |
| 1776379200 | 235.25 | -2.89 | -1.21 | 237.73 | 242.26 | 232.14 | 793190 |
| 1776292800 | 238.14 | -15.52 | -6.12 | 250.93 | 252.25 | 232.21 | 1218775 |
| 1776206400 | 253.66 | -3.33 | -1.30 | 260.06 | 260.5 | 242 | 1065097 |
| 1776120000 | 256.99 | 15.53 | 6.43 | 241.52 | 258.86989 | 240.17 | 1726674 |
| 1775860800 | 241.46 | -0.06 | -0.02 | 244.14 | 244.9998 | 235.34 | 652336 |
| 1775774400 | 241.52 | 6.68 | 2.84 | 234.08 | 248.9999 | 232.615 | 905276 |
| 1775688000 | 234.84 | 20.84 | 9.74 | 229 | 244.86 | 227.039 | 1045929 |
| 1775601600 | 214 | -0.88 | -0.41 | 211.92 | 215.08 | 206.47 | 677528 |
| 1775515200 | 214.88 | -4.44 | -2.02 | 217.9 | 220.99 | 206 | 979239 |
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.
