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 | -23.7683 | -8.88534579439 | 267.5 | 269.7656 | 242.86 | 2459594 | 253.00020856 | CS |
| 4 | -17.4183 | -6.66984491671 | 261.15 | 272.46 | 241.36 | 2411747 | 255.93804024 | CS |
| 12 | 1.8417 | 0.761379139278 | 241.89 | 272.46 | 210.64 | 2320995 | 245.24536682 | CS |
| 26 | 70.3217 | 40.5522749553 | 173.41 | 272.46 | 161.93 | 2468164 | 218.53211002 | CS |
| 52 | 73.6517 | 43.3041509878 | 170.08 | 272.46 | 158.0001 | 2267291 | 201.28970428 | CS |
| 156 | 130.8217 | 115.86369675 | 112.91 | 272.46 | 108.88 | 2635889 | 168.97075824 | CS |
| 260 | 183.5617 | 305.071796576 | 60.17 | 272.46 | 50.19 | 3712728 | 121.85557673 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860800 | 222.62 | -0.9 | -0.40 | 222.07 | 223.2837 | 216.97 | 2214707 |
| 1775774400 | 223.52 | -8.46 | -3.65 | 231.25 | 234.45 | 218.88 | 2866353 |
| 1775688000 | 231.98 | -13.44 | -5.48 | 232.31 | 233.56 | 228.0564 | 2858465 |
| 1775601600 | 245.42 | 4.02 | 1.67 | 242.62 | 247.07 | 241.33 | 1964038 |
| 1775515200 | 241.4 | -0.33 | -0.14 | 239.58 | 241.955 | 237.75 | 1491921 |
| 1775169600 | 241.73 | 3.57 | 1.50 | 245 | 247.7299 | 238.79 | 1552726 |
| 1775083200 | 238.16 | -6.02 | -2.47 | 241.35 | 242.9999 | 233.17 | 3278837 |
| 1774996800 | 244.18 | -0.98 | -0.40 | 247.57 | 251.12 | 239.56 | 2988750 |
| 1774910400 | 245.16 | -6.75 | -2.68 | 254 | 255.77 | 244.83 | 2623050 |
| 1774651200 | 251.91 | 3.6 | 1.45 | 247.33 | 252.83 | 245.87 | 2450781 |
| 1774564800 | 248.31 | 7.06 | 2.93 | 241.89 | 249.76 | 240.58 | 2061038 |
| 1774478400 | 241.25 | -2.66 | -1.09 | 242.5 | 246.48 | 239.3702 | 2260735 |
| 1774392000 | 243.91 | 11.38 | 4.89 | 238.79 | 247.14 | 238.405 | 3508902 |
| 1774305600 | 232.53 | 0 | 0.00 | 229.38 | 237.1 | 225.92 | 2895709 |
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.
