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 | 4.65 | 1.86701999518 | 249.06 | 257.99 | 245 | 100194 | 252.95057271 | DR |
| 4 | 10.79 | 4.44179153631 | 242.92 | 259.09 | 220.8201 | 102916 | 244.31383211 | DR |
| 12 | 1.11 | 0.439429928741 | 252.6 | 269.07 | 220.8201 | 123769 | 246.77434388 | DR |
| 26 | -7.71 | -2.94927702548 | 261.42 | 300.41 | 220.8201 | 113192 | 252.98101367 | DR |
| 52 | 19.76 | 8.44624919855 | 233.95 | 300.41 | 206.91 | 99836 | 245.48443184 | DR |
| 156 | 74.99 | 41.9594897046 | 178.72 | 300.41 | 107.25 | 80433 | 204.60377582 | DR |
| 260 | 146.75 | 137.200822737 | 106.96 | 300.41 | 103.99 | 70280 | 187.76283962 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 253.71 | 1.29 | 0.51 | 254.16 | 254.445 | 249.08 | 86695 |
| 1782945600 | 252.42 | -0.74 | -0.29 | 252.31 | 256.76 | 250.29 | 124209 |
| 1782859200 | 253.16 | -1.4 | -0.55 | 252.91 | 256.3 | 251.6 | 110745 |
| 1782772800 | 254.56 | 1.66 | 0.66 | 255.28 | 257.705 | 250.145 | 73414 |
| 1782513600 | 252.9 | 0.69 | 0.27 | 251.42 | 256.355 | 248.99 | 97799 |
| 1782427200 | 252.21 | 6.63 | 2.70 | 249.06 | 257.99 | 245 | 94755 |
| 1782340800 | 245.58 | 1.48 | 0.61 | 243.97 | 250.705 | 241.6 | 147137 |
| 1782254400 | 244.1 | -4.82 | -1.94 | 245.53 | 245.53 | 240.37 | 123253 |
| 1782168000 | 248.92 | -5.39 | -2.12 | 252.51 | 253.4 | 246.38 | 119879 |
| 1781822400 | 254.31 | 5.71 | 2.30 | 249.59 | 259.08999 | 249.59 | 172241 |
| 1781736000 | 248.6 | -1.98 | -0.79 | 250.25 | 254.41 | 247.86 | 122187 |
| 1781649600 | 250.58 | 3.13 | 1.26 | 247.4 | 253.5 | 247.4 | 112250 |
| 1781563200 | 247.45 | 10.56 | 4.46 | 238.88 | 250.165 | 236.81 | 98828 |
| 1781304000 | 236.89 | 7.08 | 3.08 | 231.61 | 238.24 | 231.61 | 76045 |
| 1781217600 | 229.81 | 8.07 | 3.64 | 222.96 | 230.335 | 222.96 | 54477 |
| 1781131200 | 221.74 | -4.44 | -1.96 | 225.78 | 228.32 | 220.8201 | 59614 |
| 1781044800 | 226.18 | 1.69 | 0.75 | 227.82 | 229.4475 | 223.475 | 68296 |
| 1780958400 | 224.49 | -4.31 | -1.88 | 227.81 | 229.62 | 223.74 | 88430 |
| 1780699200 | 228.8 | -10.84 | -4.52 | 238.9 | 238.9 | 228.11 | 149067 |
| 1780612800 | 239.64 | -1.08 | -0.45 | 242.92 | 242.92 | 236.8 | 62730 |
| 1780526400 | 240.72 | 0.68 | 0.28 | 237.52 | 244.72 | 237.52 | 169125 |
| 1780440000 | 240.04 | 8.63 | 3.73 | 230.7 | 240.945 | 230.7 | 96776 |
| 1780353600 | 231.41 | -4.89 | -2.07 | 232.07 | 236.6 | 230.52 | 121462 |
| 1780094400 | 236.3 | -1.81 | -0.76 | 237.68 | 240.98 | 233.77 | 132631 |
| 1780008000 | 238.11 | -6.09 | -2.49 | 243.17 | 244.92 | 235.88 | 92319 |
| 1779921600 | 244.2 | 0.52 | 0.21 | 241.88 | 246.66 | 241.88 | 75119 |
| 1779835200 | 243.68 | 3.28 | 1.36 | 239.59 | 246.17 | 237.35 | 102670 |
| 1779489600 | 240.4 | -3.71 | -1.52 | 245 | 245 | 235.66 | 109296 |
| 1779403200 | 244.11 | -6.71 | -2.68 | 250.85 | 250.85 | 242.625 | 89553 |
| 1779316800 | 250.82 | 5.59 | 2.28 | 243.61 | 251.225 | 243.61 | 105719 |
| 1779230400 | 245.23 | 1.82 | 0.75 | 241.14 | 248.62 | 239.4 | 91673 |
| 1779144000 | 243.41 | 4.96 | 2.08 | 239.87 | 243.565 | 238.85 | 124503 |
| 1778884800 | 238.45 | -5.24 | -2.15 | 242.59 | 242.59 | 234.975 | 88300 |
| 1778798400 | 243.69 | -1.19 | -0.49 | 247.21 | 250.55 | 241.34 | 131423 |
| 1778712000 | 244.88 | -0.74 | -0.30 | 245.36 | 249.06 | 242.96 | 133725 |
| 1778625600 | 245.62 | -0.79 | -0.32 | 246.09 | 248.3925 | 243.88 | 108818 |
| 1778539200 | 246.41 | 0.6 | 0.24 | 246.17 | 248.44 | 244 | 122185 |
| 1778280000 | 245.81 | -5.29 | -2.11 | 255.77 | 255.77 | 242.95 | 89319 |
| 1778193600 | 251.1 | 1.81 | 0.73 | 250.15 | 251.95 | 246.85 | 98267 |
| 1778107200 | 249.29 | -2.8 | -1.11 | 255.7 | 258.27999 | 244.41 | 108059 |
| 1778020800 | 252.09 | 5.82 | 2.36 | 246.4 | 255.12 | 246.4 | 138115 |
| 1777934400 | 246.27 | -3.13 | -1.26 | 247.94 | 254 | 245.56 | 95527 |
| 1777675200 | 249.4 | -2.47 | -0.98 | 250.9 | 252 | 248.32 | 61506 |
| 1777588800 | 251.87 | 5.3 | 2.15 | 249.53 | 252.13 | 245.31 | 125674 |
| 1777502400 | 246.57 | -8.1 | -3.18 | 254.98 | 255.16 | 244.97 | 121396 |
| 1777416000 | 254.67 | 0.34 | 0.13 | 253.33 | 255.72 | 248.13 | 110318 |
| 1777329600 | 254.33 | -13.95 | -5.20 | 269.07 | 269.07 | 253.75 | 141875 |
| 1777070400 | 268.27999 | 6.23 | 2.38 | 263.12 | 268.29 | 263.12 | 137175 |
| 1776984000 | 262.05 | -1.78 | -0.67 | 264.33999 | 267.77499 | 261.615 | 199280 |
| 1776897600 | 263.83 | 5.6 | 2.17 | 259.49 | 268.95 | 259.49 | 267666 |
| 1776811200 | 258.23 | 7.8 | 3.11 | 249.2 | 260.825 | 249.2 | 177903 |
| 1776724800 | 250.43 | -0.77 | -0.31 | 249.77 | 251.09 | 246.165 | 243865 |
| 1776465600 | 251.2 | 5.22 | 2.12 | 245.05 | 255.37 | 245.05 | 176490 |
| 1776379200 | 245.98 | 3.07 | 1.26 | 240.48 | 247.47 | 239.93 | 209183 |
| 1776292800 | 242.91 | 7.31 | 3.10 | 234.5 | 242.91 | 232.36 | 210691 |
| 1776206400 | 235.6 | -1.39 | -0.59 | 238.27 | 238.935 | 232.06 | 206194 |
| 1776120000 | 236.99 | -8.43 | -3.43 | 244.27 | 244.27 | 234.45 | 173624 |
| 1775860800 | 245.42 | -5.82 | -2.32 | 252 | 253.325 | 244.66 | 115343 |
| 1775774400 | 251.24 | -1.15 | -0.46 | 252.6 | 256.24 | 250.0901 | 120442 |
| 1775688000 | 252.39 | 10.44 | 4.31 | 250.28 | 254.65 | 247.195 | 141512 |
| 1775601600 | 241.95 | -5.32 | -2.15 | 246.68 | 250 | 236.3 | 140795 |
| 1775515200 | 247.27 | -5 | -1.98 | 252.27 | 253.97 | 244 | 123759 |
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.
