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 | 16.9121 | 6.34552754015 | 266.52 | 283.74 | 261.565 | 1967788 | 275.38740568 | CS |
| 4 | 22.5221 | 8.63213368595 | 260.91 | 283.74 | 238.28 | 2494904 | 256.45646357 | CS |
| 12 | 66.1821 | 30.4635673188 | 217.25 | 283.74 | 210.64 | 2382376 | 250.78212145 | CS |
| 26 | 107.5121 | 61.1141996362 | 175.92 | 283.74 | 170.0801 | 2454853 | 229.1855204 | CS |
| 52 | 104.3021 | 58.2270418132 | 179.13 | 283.74 | 158.0001 | 2234967 | 206.97206496 | CS |
| 156 | 165.2721 | 139.871445498 | 118.16 | 283.74 | 115.1 | 2626340 | 171.46353489 | CS |
| 260 | 225.2921 | 387.499312006 | 58.14 | 283.74 | 50.19 | 3675582 | 123.98464718 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 283.74 | 0.44 | 0.16 | 284.51 | 287.147 | 277.55 | 1933353 |
| 1783636800 | 283.3 | 2.62 | 0.93 | 281.43 | 283.68 | 279.05 | 1844798 |
| 1783550400 | 280.68 | 14.35 | 5.39 | 271.63 | 281.25 | 270 | 2467407 |
| 1783464000 | 266.33 | -2.66 | -0.99 | 267.64999 | 269.49 | 261.565 | 1837388 |
| 1783377600 | 268.99 | 2.64 | 0.99 | 266.52 | 272.35 | 265.38 | 1721314 |
| 1783032000 | 266.35 | 1.48 | 0.56 | 266.5 | 270.39999 | 264.325 | 1757112 |
| 1782945600 | 264.87 | 9.2 | 3.60 | 257.45999 | 264.95999 | 255.01 | 1871447 |
| 1782859200 | 255.67 | -3.55 | -1.37 | 260.62 | 262.08 | 254.79 | 1908386 |
| 1782772800 | 259.22 | 5.16 | 2.03 | 256.61 | 265.83 | 256.36 | 2392938 |
| 1782513600 | 254.06 | 0.5 | 0.20 | 252.98 | 256.70999 | 251.455 | 6961458 |
| 1782427200 | 253.56 | 7.05 | 2.86 | 245.06 | 253.73 | 244.605 | 1806481 |
| 1782340800 | 246.51 | -2.01 | -0.81 | 243.63 | 248.65 | 240.2227 | 1684543 |
| 1782254400 | 248.52 | 1.23 | 0.50 | 246 | 249.67 | 244.47 | 1587332 |
| 1782168000 | 247.29 | 4.38 | 1.80 | 242.51 | 247.895 | 240 | 1878487 |
| 1781822400 | 242.91 | -1.7 | -0.69 | 242.5 | 243.36 | 238.28 | 4963212 |
| 1781736000 | 244.61 | -5.86 | -2.34 | 249.81 | 250.52 | 244.14 | 2382059 |
| 1781649600 | 250.47 | -0.39 | -0.16 | 247.63 | 251.755 | 246.78 | 2685384 |
| 1781563200 | 250.86 | -12.72 | -4.83 | 253.75 | 255.96 | 248.675 | 3457246 |
| 1781304000 | 263.58 | 2.77 | 1.06 | 260.91 | 267.83 | 259.02 | 1700807 |
| 1781217600 | 260.81 | -2.47 | -0.94 | 267.5 | 269.7656 | 260.06 | 2072475 |
| 1781131200 | 263.27999 | 5.13 | 1.99 | 258.19 | 269.3499 | 258.19 | 2109860 |
| 1781044800 | 258.14999 | -8.02 | -3.01 | 264.35 | 266.44 | 256.5273 | 3224741 |
| 1780958400 | 266.17 | 4.16 | 1.59 | 265.64999 | 271.27999 | 262.92 | 1815809 |
| 1780699200 | 262.01 | -5.04 | -1.89 | 265.29 | 269.6599 | 261.89999 | 2161063 |
| 1780612800 | 267.05 | -0.16 | -0.06 | 263.11 | 270.33999 | 261.4807 | 2124274 |
| 1780526400 | 267.20999 | 4.15 | 1.58 | 265.58 | 272.45999 | 263.1301 | 2333616 |
| 1780440000 | 263.06 | 4.4 | 1.70 | 257.02 | 264.83999 | 256.97 | 2353163 |
| 1780353600 | 258.66 | 9.89 | 3.98 | 250.91 | 260.97 | 250.91 | 2770048 |
| 1780094400 | 248.77 | -2.56 | -1.02 | 250.6 | 251.605 | 247.4 | 2862845 |
| 1780008000 | 251.33 | 4.28 | 1.73 | 249.81 | 253.74 | 249.03 | 2823469 |
| 1779921600 | 247.05 | -1 | -0.40 | 242.68 | 250.8025 | 241.36 | 1992762 |
| 1779835200 | 248.05 | -6.6 | -2.59 | 250.63 | 258.26 | 248.02 | 2405958 |
| 1779489600 | 254.65 | 6.22 | 2.50 | 249 | 255.83 | 248.0001 | 1923097 |
| 1779403200 | 248.43 | -9.94 | -3.85 | 261.14999 | 262.055 | 247.9994 | 2624514 |
| 1779316800 | 258.37 | -4.65 | -1.77 | 260.04 | 264.14222 | 254.7 | 2208881 |
| 1779230400 | 263.02 | 3.49 | 1.34 | 260 | 263.495 | 256.6476 | 1771646 |
| 1779144000 | 259.52999 | 4.5 | 1.76 | 252.05 | 261.04 | 249.49 | 2032643 |
| 1778884800 | 255.03 | 6.21 | 2.50 | 252.5 | 255.4 | 250.64 | 2152416 |
| 1778798400 | 248.82 | -0.27 | -0.11 | 248.05 | 251.546 | 247.39664 | 2010447 |
| 1778712000 | 249.09 | -2.9 | -1.15 | 253 | 254.9398 | 245.51 | 4158622 |
| 1778625600 | 251.99 | -0.49 | -0.19 | 254.18 | 257.61 | 251.76 | 2669304 |
| 1778539200 | 252.48 | 7.61 | 3.11 | 248.85 | 252.5 | 247.76 | 2429890 |
| 1778280000 | 244.87 | 2.61 | 1.08 | 242.26 | 247.885 | 238.71 | 2576200 |
| 1778193600 | 242.26 | -3.52 | -1.43 | 241.76 | 242.27 | 234.14 | 2458952 |
| 1778107200 | 245.78 | -14.73 | -5.65 | 253.52 | 254.72 | 244.46 | 2665538 |
| 1778020800 | 260.51 | 7.97 | 3.16 | 256 | 261.61 | 251.89 | 2499843 |
| 1777934400 | 252.54 | 6.39 | 2.60 | 246.74 | 253.29 | 245.49 | 2317695 |
| 1777675200 | 246.15 | -2.14 | -0.86 | 248 | 250 | 241.01 | 1841886 |
| 1777588800 | 248.29 | 6.48 | 2.68 | 239.27 | 249.21 | 235.86 | 2355446 |
| 1777502400 | 241.81 | 9.22 | 3.96 | 235.93 | 245.295 | 235.3426 | 2685665 |
| 1777416000 | 232.59 | 5.38 | 2.37 | 230.04 | 233.725 | 227.08 | 1925340 |
| 1777329600 | 227.21 | 3.07 | 1.37 | 225.11 | 230.76 | 224.1 | 1883443 |
| 1777070400 | 224.14 | 3.04 | 1.37 | 221.04 | 224.58 | 219.3101 | 1524518 |
| 1776984000 | 221.1 | -0.97 | -0.44 | 223.53 | 224.16 | 220.345 | 2250046 |
| 1776897600 | 222.07 | 1.72 | 0.78 | 222.66 | 224.14 | 218.5701 | 2241309 |
| 1776811200 | 220.35 | 6.23 | 2.91 | 215.87 | 220.79 | 213.06 | 1466652 |
| 1776724800 | 214.12 | 0.43 | 0.20 | 214.5 | 216.2032 | 213.29 | 1362750 |
| 1776465600 | 213.69 | -12.55 | -5.55 | 217.25 | 220.08 | 210.64 | 3801087 |
| 1776379200 | 226.24 | 3.21 | 1.44 | 223.77 | 230.17 | 223.43 | 2068169 |
| 1776292800 | 223.03 | -0.9 | -0.40 | 222.45 | 225.84 | 220.565 | 1523032 |
| 1776206400 | 223.93 | -1.36 | -0.60 | 225.58 | 225.98 | 221.12 | 1525165 |
| 1776120000 | 225.29 | 2.67 | 1.20 | 225 | 228.38 | 221.65 | 2037277 |
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.
