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 | 10.31 | 3.41673570837 | 301.75 | 312.06 | 298.83 | 1506144 | 302.62171953 | CS |
| 4 | -10.28 | -3.18917912763 | 322.34 | 322.98 | 297.45 | 1278875 | 306.80122648 | CS |
| 12 | 26.06 | 9.11188811189 | 286 | 326 | 284.77 | 1221527 | 307.64324918 | CS |
| 26 | 19.35 | 6.61063851594 | 292.71 | 326 | 277.8 | 1221584 | 302.15951176 | CS |
| 52 | 55.2 | 21.4903060033 | 256.86 | 326 | 252.54 | 1512238 | 289.83866391 | CS |
| 156 | 93.34 | 42.6755669349 | 218.72 | 326 | 183.09 | 1328942 | 255.44906978 | CS |
| 260 | 45.64 | 17.1308460326 | 266.42 | 326 | 183.09 | 1337729 | 251.39281982 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 312.06 | 8.24 | 2.71 | 306.77999 | 312.24 | 306.77999 | 975460 |
| 1782340800 | 303.82 | 0.43 | 0.14 | 304.64 | 307.865 | 303.32 | 1067055 |
| 1782254400 | 303.39 | -0.78 | -0.26 | 307 | 307 | 302.11 | 1593331 |
| 1782168000 | 304.17 | 4.09 | 1.36 | 299 | 306.24 | 298.83999 | 1478746 |
| 1781822400 | 300.08 | -0.45 | -0.15 | 301.75 | 305.75 | 298.83 | 1885444 |
| 1781736000 | 300.52999 | -10.28 | -3.31 | 308.29 | 308.87 | 297.45 | 1539149 |
| 1781649600 | 310.81 | 0.53 | 0.17 | 312.02 | 313.58999 | 308.54 | 1346668 |
| 1781563200 | 310.27999 | -3.63 | -1.16 | 313.95999 | 314.02999 | 309.19 | 1000224 |
| 1781304000 | 313.91 | 3.38 | 1.09 | 311.57 | 315.95999 | 310.38 | 533086 |
| 1781217600 | 310.52999 | 1.6 | 0.52 | 308.98 | 311.70999 | 307.5 | 803785 |
| 1781131200 | 308.93 | -3.39 | -1.09 | 313.64 | 313.92 | 308.49 | 772809 |
| 1781044800 | 312.32 | 2.39 | 0.77 | 310.2 | 313.49 | 309.14999 | 1057742 |
| 1780958400 | 309.93 | -3.52 | -1.12 | 315.02 | 315.5 | 309.27499 | 1151633 |
| 1780699200 | 313.45 | 6.26 | 2.04 | 308.05 | 316.04 | 308.05 | 1446263 |
| 1780612800 | 307.19 | 2.08 | 0.68 | 309.7 | 310.69 | 301.17 | 1187964 |
| 1780526400 | 305.11 | -2.44 | -0.79 | 308 | 311.07 | 305.04 | 925109 |
| 1780440000 | 307.55 | 2.39 | 0.78 | 305.31 | 309.13 | 304.846 | 667437 |
| 1780353600 | 305.16 | 0.2 | 0.07 | 304.43 | 305.83999 | 301.26 | 931973 |
| 1780094400 | 304.95999 | -2.92 | -0.95 | 306 | 312.62 | 301.52999 | 1609164 |
| 1780008000 | 307.88 | -17.8 | -5.47 | 322.33999 | 322.98 | 304.66 | 3301042 |
| 1779921600 | 325.68 | 5.46 | 1.71 | 320 | 326 | 320 | 850805 |
| 1779835200 | 320.22 | 5.69 | 1.81 | 315.32 | 321.19 | 314.33999 | 1107670 |
| 1779489600 | 314.52999 | 3.09 | 0.99 | 311.82 | 317.25 | 311.17 | 1605415 |
| 1779403200 | 311.44 | -0.4 | -0.13 | 311.85 | 314.83999 | 310.06 | 783274 |
| 1779316800 | 311.83999 | -6.36 | -2.00 | 319.02 | 320.7 | 310.06 | 1592296 |
| 1779230400 | 318.2 | -1.88 | -0.59 | 320.08 | 321.07 | 316.07 | 1094694 |
| 1779144000 | 320.08 | 4.13 | 1.31 | 317.42 | 320.89999 | 316.13 | 1523753 |
| 1778884800 | 315.95 | -1.69 | -0.53 | 316.14999 | 317.91 | 314 | 1600151 |
| 1778798400 | 317.64 | 7.06 | 2.27 | 311.91 | 317.70999 | 309.825 | 607374 |
| 1778712000 | 310.58 | -1.77 | -0.57 | 312.27 | 315.219 | 310.29 | 675560 |
| 1778625600 | 312.35 | 1.24 | 0.40 | 311.88 | 313.935 | 308.83 | 865482 |
| 1778539200 | 311.11 | -0.9 | -0.29 | 313.39 | 316 | 310.77 | 2011711 |
| 1778280000 | 312.01 | -1.38 | -0.44 | 311.64999 | 315.02 | 311.64999 | 1706137 |
| 1778193600 | 313.39 | -3.86 | -1.22 | 317.79 | 318 | 313.27 | 862539 |
| 1778107200 | 317.25 | 3.68 | 1.17 | 315 | 319.98 | 314.83499 | 1026275 |
| 1778020800 | 313.57 | 1.91 | 0.61 | 312.35 | 314.52999 | 310.44 | 595217 |
| 1777934400 | 311.66 | -4.24 | -1.34 | 313 | 315.459 | 310.2001 | 715711 |
| 1777675200 | 315.89999 | 0.07 | 0.02 | 318.06 | 318.06 | 315.07 | 922453 |
| 1777588800 | 315.83 | 3.71 | 1.19 | 311.45999 | 315.94 | 311.45999 | 1893595 |
| 1777502400 | 312.12 | -4.59 | -1.45 | 316.04 | 316.949 | 311.57 | 949199 |
| 1777416000 | 316.70999 | -2.18 | -0.68 | 321 | 321.18 | 315.66 | 933359 |
| 1777329600 | 318.89 | -0.82 | -0.26 | 318.74 | 321 | 316.27 | 1080390 |
| 1777070400 | 319.70999 | -1.73 | -0.54 | 323.36 | 323.37 | 318.24 | 896378 |
| 1776984000 | 321.44 | 23.11 | 7.75 | 306.14 | 322.2 | 304.3849 | 1413774 |
| 1776897600 | 298.33 | -3.89 | -1.29 | 303.94 | 305.605 | 298.01 | 895864 |
| 1776811200 | 302.22 | -1.91 | -0.63 | 305.02 | 305.98 | 300.76 | 901948 |
| 1776724800 | 304.13 | 1.75 | 0.58 | 302.31 | 305.64999 | 300.06 | 1127968 |
| 1776465600 | 302.38 | -0.25 | -0.08 | 302.51 | 306.74 | 301.89 | 1454940 |
| 1776379200 | 302.63 | 4.92 | 1.65 | 298.08 | 302.66 | 296.37 | 1515912 |
| 1776292800 | 297.70999 | -1.99 | -0.66 | 299.63 | 299.68 | 295.55 | 1474284 |
| 1776206400 | 299.7 | 2.14 | 0.72 | 296.42 | 300.12 | 294.75 | 1056123 |
| 1776120000 | 297.56 | 1.27 | 0.43 | 295.44 | 297.64 | 294.04 | 818104 |
| 1775860800 | 296.29 | 0.99 | 0.34 | 295.06 | 297.19 | 294 | 1436488 |
| 1775774400 | 295.3 | 1.2 | 0.41 | 293.45 | 296.52999 | 292.94 | 1704308 |
| 1775688000 | 294.1 | 5.6 | 1.94 | 292.39999 | 295.595 | 291.85 | 1889930 |
| 1775601600 | 288.5 | 0.45 | 0.16 | 288.05 | 289.85 | 286.75 | 1327793 |
| 1775515200 | 288.05 | 0.05 | 0.02 | 287.87 | 290.33 | 286.94 | 1287226 |
| 1775169600 | 288 | 1 | 0.35 | 286 | 290 | 284.77 | 1124333 |
| 1775083200 | 287 | 0 | 0.00 | 288.58 | 291.02 | 287 | 1771049 |
| 1774996800 | 287 | 4.67 | 1.65 | 285.13 | 289.11 | 281.73 | 2107920 |
| 1774910400 | 282.33 | -0.92 | -0.32 | 286.2 | 287.2 | 282.07 | 936645 |
| 1774651200 | 283.25 | -0.03 | -0.01 | 281.11 | 285.16 | 280.94 | 1215074 |
| 1774564800 | 283.27999 | 0.67 | 0.24 | 281.66 | 283.52999 | 279.74 | 2167943 |
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.
