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 | -23.59 | -8.16262975779 | 289 | 291.645 | 261.335 | 265754 | 283.10442043 | CS |
| 4 | -17.59 | -6.21554770318 | 283 | 296 | 261.335 | 192106 | 284.58100902 | CS |
| 12 | -10.05 | -3.6484426051 | 275.46 | 298.97 | 261.335 | 159123 | 285.29103669 | CS |
| 26 | -4.59 | -1.7 | 270 | 307.91 | 261.335 | 152788 | 283.89696217 | CS |
| 52 | 14.74 | 5.88024095424 | 250.67 | 307.91 | 184.76 | 162624 | 257.70270828 | CS |
| 156 | 126.2 | 90.654407011 | 139.21 | 307.91 | 110.22 | 149259 | 202.22519166 | CS |
| 260 | 183.84 | 225.37697683 | 81.57 | 307.91 | 78.49 | 154142 | 173.45607081 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743720000 | 275.44 | -15.18 | -5.22 | 279.39999 | 285.0898 | 274.77 | 406286 |
| 1743633600 | 290.62 | 2.57 | 0.89 | 284.77999 | 291.645 | 283.285 | 154472 |
| 1743547200 | 288.05 | 3.52 | 1.24 | 284.77999 | 288.845 | 283.19 | 294277 |
| 1743460800 | 284.52999 | 1.2 | 0.42 | 281.87 | 286.94 | 280.08 | 325637 |
| 1743201600 | 283.33 | -6.59 | -2.27 | 289 | 290.65499 | 282.06 | 148100 |
| 1743115200 | 289.92 | -0.27 | -0.09 | 292.1 | 293.575 | 288.00009 | 215573 |
| 1743028800 | 290.19 | -0.33 | -0.11 | 292.72 | 296 | 290.13 | 153817 |
| 1742942400 | 290.52 | -1.52 | -0.52 | 291.36 | 294.88 | 288.885 | 167464 |
| 1742856000 | 292.04 | 7.52 | 2.64 | 286.98 | 294.5699 | 286.98 | 154289 |
| 1742596800 | 284.52 | -4.37 | -1.51 | 288.17 | 288.17 | 283.38 | 246074 |
| 1742510400 | 288.89 | -0.5 | -0.17 | 287.82 | 292.14 | 287.37 | 155322 |
| 1742424000 | 289.39 | 1.62 | 0.56 | 288.69 | 290.63 | 286 | 214242 |
| 1742337600 | 287.77 | -2.89 | -0.99 | 291.29 | 293.83 | 287.73 | 121352 |
| 1742251200 | 290.66 | 5.29 | 1.85 | 285.22 | 292.61 | 284.11 | 188304 |
| 1741992000 | 285.37 | 8.67 | 3.13 | 278.35 | 286.04 | 277.6 | 119805 |
| 1741905600 | 276.7 | -0.85 | -0.31 | 279.56 | 281 | 276.4642 | 111131 |
| 1741819200 | 277.55 | -0.17 | -0.06 | 281 | 285.62 | 274.18 | 162311 |
| 1741732800 | 277.72 | 2.05 | 0.74 | 276.13 | 280.63 | 273.98 | 145258 |
| 1741646400 | 275.67 | -5.36 | -1.91 | 279.24 | 282.1875 | 274.23 | 227891 |
| 1741390800 | 281.02999 | -2.1 | -0.74 | 283 | 284.14 | 277.1624 | 130509 |
| 1741304400 | 283.13 | -2.8 | -0.98 | 282.16 | 286.0799 | 280.32 | 142457 |
| 1741218000 | 285.93 | 4.23 | 1.50 | 280.47 | 287.005 | 276.95999 | 124577 |
| 1741131600 | 281.7 | -7.41 | -2.56 | 286.19 | 289.66 | 280.67 | 159152 |
| 1741045200 | 289.11 | -0.89 | -0.31 | 290.74 | 295.7105 | 288.545 | 195770 |
| 1740786000 | 290 | 5.69 | 2.00 | 285.05 | 290.315 | 281.23 | 158150 |
| 1740699600 | 284.31 | 6.09 | 2.19 | 280.02999 | 285.305 | 280.02999 | 147149 |
| 1740613200 | 278.22 | 1.45 | 0.52 | 276.77 | 280.565 | 275.26 | 122136 |
| 1740526800 | 276.77 | 1.55 | 0.56 | 276.13 | 277.705 | 274.54 | 142866 |
| 1740440400 | 275.22 | 1.82 | 0.67 | 279.39 | 279.39 | 273.66 | 141042 |
| 1740181200 | 273.39999 | -6.52 | -2.33 | 279.95999 | 280.67 | 272.47 | 125125 |
| 1740094800 | 279.92 | -0.48 | -0.17 | 277.7 | 281.665 | 276.395 | 146484 |
| 1740008400 | 280.39999 | -1.86 | -0.66 | 280.33 | 283.435 | 278.295 | 110248 |
| 1739922000 | 282.26 | 1.08 | 0.38 | 281.18 | 284.02499 | 279.31 | 160164 |
| 1739576400 | 281.18 | -2.96 | -1.04 | 284.04 | 285.19 | 280.3 | 134291 |
| 1739490000 | 284.14 | 5.21 | 1.87 | 276.79 | 285.08 | 276.79 | 136551 |
| 1739403600 | 278.93 | -11.21 | -3.86 | 287.49 | 287.49 | 270.67 | 251359 |
| 1739317200 | 290.14 | -3.02 | -1.03 | 292.52999 | 293.22 | 290.12 | 189285 |
| 1739230800 | 293.16 | -3.27 | -1.10 | 296.1 | 297.77999 | 292.83999 | 114976 |
| 1738971600 | 296.43 | 0.12 | 0.04 | 297.11 | 298.75 | 295.47 | 138848 |
| 1738885200 | 296.31 | 0.46 | 0.16 | 297.36 | 298.73 | 293.1 | 134011 |
| 1738798800 | 295.85 | 4.66 | 1.60 | 293.3 | 297.27 | 293.01 | 139937 |
| 1738712400 | 291.19 | 0.92 | 0.32 | 290.48 | 296.135 | 290.48 | 119829 |
| 1738626000 | 290.27 | 0.1 | 0.03 | 285.12 | 291.635 | 284.85 | 158340 |
| 1738366800 | 290.17 | -1.11 | -0.38 | 291.12 | 293.56 | 289.48 | 104929 |
| 1738280400 | 291.27999 | -0.47 | -0.16 | 293.92 | 296.25 | 290.115 | 174353 |
| 1738194000 | 291.75 | 1.79 | 0.62 | 288.98 | 294.12 | 288.98 | 204740 |
| 1738107600 | 289.95999 | 0.02 | 0.01 | 291.18 | 292.4925 | 288.165 | 99533 |
| 1738021200 | 289.94 | -0.27 | -0.09 | 290.99 | 293.16 | 288.22 | 111941 |
| 1737762000 | 290.20999 | -2.91 | -0.99 | 291.7 | 292.63 | 288.63 | 135014 |
| 1737675600 | 293.12 | 0 | 0.00 | 293.12 | 293.12 | 293.12 | 0 |
| 1737589200 | 293.12 | -0.41 | -0.14 | 294.24 | 294.58999 | 291.4901 | 96132 |
| 1737502800 | 293.52999 | 1.39 | 0.48 | 298.97 | 298.97 | 292.99 | 115166 |
| 1737157200 | 292.14 | 3.4 | 1.18 | 290.06 | 292.83999 | 288.73 | 108804 |
| 1737070800 | 288.74 | 5.59 | 1.97 | 282.42 | 289.70999 | 282.42 | 132618 |
| 1736984400 | 283.14999 | 0.59 | 0.21 | 287.56 | 288.05 | 282.18 | 123287 |
| 1736898000 | 282.56 | 8.63 | 3.15 | 274.01 | 283.41 | 274.01 | 174775 |
| 1736811600 | 273.93 | 2.52 | 0.93 | 271.86 | 274.22 | 268.52 | 120462 |
| 1736552400 | 271.41 | -7.04 | -2.53 | 275.45999 | 277.087 | 269.13 | 133419 |
| 1736379600 | 278.45 | 2.48 | 0.90 | 275.97 | 278.66 | 273.16 | 149564 |
| 1736293200 | 275.97 | 0.73 | 0.27 | 275.74 | 277.75 | 273.31 | 135823 |
| 1736206800 | 275.24 | -1.16 | -0.42 | 276.39999 | 279.817 | 274.91 | 173631 |
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
