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 | 9.95 | 3.53237716558 | 281.68 | 291.95 | 279.84 | 219432 | 285.66037271 | CS |
| 4 | 32.51 | 12.5463105897 | 259.12 | 291.95 | 257.53 | 231135 | 279.16869179 | CS |
| 12 | 28.96 | 11.0252407964 | 262.67 | 291.95 | 252.63 | 203968 | 275.43408773 | CS |
| 26 | 34.04 | 13.2147987111 | 257.59 | 291.95 | 230.09 | 211690 | 265.58853104 | CS |
| 52 | 13.89 | 5.0010801469 | 277.74 | 291.95 | 230.09 | 199138 | 264.95349987 | CS |
| 156 | 94.61 | 48.0205055324 | 197.02 | 307.91 | 184.76 | 168444 | 252.81192899 | CS |
| 260 | 139.3 | 91.4462023239 | 152.33 | 307.91 | 110.22 | 159743 | 214.10266888 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 291.63 | 7.43 | 2.61 | 285.67 | 291.95 | 285.02999 | 210765 |
| 1782859200 | 284.2 | -2.85 | -0.99 | 286.8 | 287.25 | 284.11 | 185798 |
| 1782772800 | 287.05 | 3.16 | 1.11 | 282.83999 | 287.79 | 280.2 | 230055 |
| 1782513600 | 283.89 | 2.52 | 0.90 | 282.57 | 284.33 | 281.22 | 282722 |
| 1782427200 | 281.37 | -0.15 | -0.05 | 281.68 | 287.6899 | 279.83999 | 187892 |
| 1782340800 | 281.52 | -2.2 | -0.78 | 284.12 | 285.56 | 279 | 247660 |
| 1782254400 | 283.72 | 3.65 | 1.30 | 281.87 | 286.98989 | 280 | 224853 |
| 1782168000 | 280.07 | -1.71 | -0.61 | 282.32 | 286.27999 | 278.93 | 275182 |
| 1781822400 | 281.77999 | 0.45 | 0.16 | 282.83999 | 283.49 | 279.1 | 573554 |
| 1781736000 | 281.33 | -1.51 | -0.53 | 280.67 | 285 | 280.6 | 190766 |
| 1781649600 | 282.83999 | 2.2 | 0.78 | 281.99 | 284.37 | 280.75 | 189405 |
| 1781563200 | 280.64 | -1.37 | -0.49 | 282.38 | 283.04 | 279 | 184953 |
| 1781304000 | 282.01 | 3.05 | 1.09 | 280.49 | 284.86 | 280 | 208661 |
| 1781217600 | 278.95999 | 2.51 | 0.91 | 278.73 | 281.29 | 278.12 | 168944 |
| 1781131200 | 276.45 | 4.66 | 1.71 | 272.75 | 278.19 | 272.3747 | 202659 |
| 1781044800 | 271.79 | 8.78 | 3.34 | 265.08999 | 272.95 | 265.08999 | 237816 |
| 1780958400 | 263.01 | -2.83 | -1.06 | 264.05 | 266.4699 | 262.1701 | 176030 |
| 1780699200 | 265.83999 | 7.97 | 3.09 | 259.86 | 266.58999 | 259.86 | 195116 |
| 1780612800 | 257.87 | 2.77 | 1.09 | 259.12 | 261.70999 | 257.52999 | 219141 |
| 1780526400 | 255.1 | -4.92 | -1.89 | 257.75 | 259.98 | 252.63 | 241995 |
| 1780440000 | 260.02 | -6.57 | -2.46 | 266.05 | 267 | 259.20999 | 258129 |
| 1780353600 | 266.58999 | -3.38 | -1.25 | 266.73 | 270.48 | 266.01 | 236714 |
| 1780094400 | 269.97 | 2.15 | 0.80 | 267.42 | 272.2599 | 266.77 | 247190 |
| 1780008000 | 267.82 | -3.54 | -1.30 | 270 | 271.94 | 266.745 | 198786 |
| 1779921600 | 271.36 | -7.23 | -2.60 | 278.64 | 280.6299 | 270.395 | 173084 |
| 1779835200 | 278.58999 | -1.16 | -0.41 | 278.89999 | 281.19 | 277.62 | 127159 |
| 1779489600 | 279.75 | -1.25 | -0.44 | 281.37 | 282.75 | 279.18 | 116409 |
| 1779403200 | 281 | -0.06 | -0.02 | 278.08999 | 281.33 | 275.47 | 128389 |
| 1779316800 | 281.06 | 2.72 | 0.98 | 279.06 | 282.7 | 274.07 | 154991 |
| 1779230400 | 278.33999 | -2.31 | -0.82 | 281.57 | 282.5299 | 277.66 | 142857 |
| 1779144000 | 280.64999 | 6.51 | 2.37 | 274.38 | 281.64999 | 272.70999 | 175835 |
| 1778884800 | 274.14 | 4.67 | 1.73 | 271.29 | 274.69 | 267.125 | 138544 |
| 1778798400 | 269.47 | 2.36 | 0.88 | 269.19 | 272.16 | 266.23 | 129115 |
| 1778712000 | 267.11 | -6.66 | -2.43 | 274.86 | 274.94 | 265.79 | 214674 |
| 1778625600 | 273.77 | 2.03 | 0.75 | 273.45 | 274.7 | 268.75 | 234130 |
| 1778539200 | 271.74 | -2.81 | -1.02 | 276.22 | 278.23 | 271.41 | 160175 |
| 1778280000 | 274.55 | 1.29 | 0.47 | 274.44 | 276.7 | 270.14999 | 149503 |
| 1778193600 | 273.26 | -3.54 | -1.28 | 275.01 | 286.74 | 269.385 | 307442 |
| 1778107200 | 276.8 | -0.67 | -0.24 | 278.91 | 280.8 | 276.2 | 191318 |
| 1778020800 | 277.47 | 6.86 | 2.54 | 270.87 | 278.375 | 269.29 | 224344 |
| 1777934400 | 270.61 | -6.35 | -2.29 | 275.7 | 277.67 | 268.54 | 260172 |
| 1777675200 | 276.95999 | -4.31 | -1.53 | 281.43 | 281.43 | 276.43 | 260991 |
| 1777588800 | 281.27 | 1.5 | 0.54 | 277.38 | 282.1025 | 276.055 | 161436 |
| 1777502400 | 279.77 | -1.03 | -0.37 | 280.20999 | 281.89 | 277.76 | 183483 |
| 1777416000 | 280.8 | 1.37 | 0.49 | 282.42 | 283.5 | 279.58999 | 195384 |
| 1777329600 | 279.43 | -0.54 | -0.19 | 279.14999 | 282.925 | 279.14999 | 208940 |
| 1777070400 | 279.97 | -0.83 | -0.30 | 279.73 | 283.75 | 278.7482 | 188612 |
| 1776984000 | 280.8 | -1.27 | -0.45 | 282.16 | 283.4699 | 279.08999 | 162471 |
| 1776897600 | 282.07 | 2.37 | 0.85 | 279.69 | 282.3 | 276.44 | 213661 |
| 1776811200 | 279.7 | 3.49 | 1.26 | 276.39999 | 281.33 | 274.74 | 184174 |
| 1776724800 | 276.20999 | 3.32 | 1.22 | 272.08999 | 276.35 | 272.08999 | 185933 |
| 1776465600 | 272.89 | -0.1 | -0.04 | 273.5 | 278.64999 | 272.77999 | 207611 |
| 1776379200 | 272.99 | -0.31 | -0.11 | 274 | 275.51 | 271.81 | 193977 |
| 1776292800 | 273.3 | 5.86 | 2.19 | 267.82 | 274.32 | 262.98 | 195102 |
| 1776206400 | 267.44 | 0.3 | 0.11 | 267.18 | 269.54 | 266.54 | 165657 |
| 1776120000 | 267.14 | 5.92 | 2.27 | 259.8 | 267.81 | 258.01 | 153416 |
| 1775860800 | 261.22 | -2.3 | -0.87 | 262.62 | 263.645 | 259.49 | 133755 |
| 1775774400 | 263.52 | -0.57 | -0.22 | 262.67 | 264.91 | 258.91 | 233422 |
| 1775688000 | 264.08999 | 7.66 | 2.99 | 260 | 264.97 | 258.44 | 262526 |
| 1775601600 | 256.43 | 2.67 | 1.05 | 253.31 | 257.71249 | 252 | 206640 |
| 1775515200 | 253.76 | -0.09 | -0.04 | 252.45 | 253.98 | 251.0001 | 198533 |
| 1775169600 | 253.85 | -0.02 | -0.01 | 252.1 | 256.33 | 250.26 | 170728 |
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.
