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 | 9.48 | 3.76056170415 | 252.09 | 265.53 | 244.35 | 116912 | 255.29258366 | CS |
| 4 | -27.43 | -9.49134948097 | 289 | 291.645 | 230.98 | 202352 | 262.77335775 | CS |
| 12 | -29.55 | -10.1504534213 | 291.12 | 298.75 | 230.98 | 179104 | 276.90922801 | CS |
| 26 | -18.2 | -6.50534367516 | 279.77 | 307.91 | 230.98 | 163058 | 280.52193649 | CS |
| 52 | 42.76 | 19.5420684612 | 218.81 | 307.91 | 211.53 | 157877 | 262.11840861 | CS |
| 156 | 128.56 | 96.6543868882 | 133.01 | 307.91 | 110.22 | 150991 | 205.00553797 | CS |
| 260 | 164.85 | 170.44044665 | 96.72 | 307.91 | 95 | 153642 | 176.54263318 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 261.57 | -1.95 | -0.74 | 261.2 | 262.845 | 257.93 | 112695 |
| 1745534400 | 263.52 | 6.43 | 2.50 | 257.37 | 263.7975 | 254.73 | 105152 |
| 1745448000 | 257.08999 | 2.33 | 0.91 | 260.33 | 265.52999 | 256.055 | 112523 |
| 1745361600 | 254.76 | 7.68 | 3.11 | 252.01 | 255.62 | 246.59 | 128325 |
| 1745275200 | 247.08 | -7.47 | -2.93 | 252.09 | 252.82 | 244.35 | 121647 |
| 1744929600 | 254.55 | -0.56 | -0.22 | 255.57 | 258.31 | 253.67 | 105764 |
| 1744843200 | 255.11 | -2.86 | -1.11 | 253.86 | 258.55 | 252.91 | 111599 |
| 1744756800 | 257.97 | -0.16 | -0.06 | 260.08 | 261.42 | 257.39999 | 108542 |
| 1744670400 | 258.13 | 6.17 | 2.45 | 256 | 260.01 | 252.715 | 157993 |
| 1744411200 | 251.96 | 3.37 | 1.36 | 247.97 | 253.325 | 240.895 | 182338 |
| 1744324800 | 248.59 | -14 | -5.33 | 254.86 | 254.975 | 230.98 | 257771 |
| 1744238400 | 262.58999 | 18.2 | 7.45 | 240 | 265.33 | 239.0201 | 230704 |
| 1744152000 | 244.39 | -1.06 | -0.43 | 256.13 | 260.51 | 240.42 | 224213 |
| 1744065600 | 245.45 | -2.87 | -1.16 | 242.24 | 254.9 | 232.11 | 373120 |
| 1743806400 | 248.32 | -27.12 | -9.85 | 265.41 | 266.52 | 244.225 | 296230 |
| 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 | 790664 |
| 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 | 119911 |
| 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 | 126016 |
| 1741304400 | 283.13 | -2.8 | -0.98 | 282.16 | 286.0799 | 280.32 | 141078 |
| 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 | 159143 |
| 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 | 188490 |
| 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 | 136536 |
| 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 | 154860 |
| 1738366800 | 290.17 | -1.11 | -0.38 | 291.12 | 293.56 | 289.48 | 105009 |
| 1738280400 | 291.27999 | -0.47 | -0.16 | 293.92 | 296.25 | 290.115 | 174484 |
| 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 |
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
