Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.79 | -4.1982602987 | 304.65 | 305.83 | 284.5 | 943993 | 294.49121805 | CS |
| 4 | 7.08 | 2.48612964394 | 284.78 | 321.16 | 280.94 | 1251768 | 300.12727313 | CS |
| 12 | 2.64 | 0.912799944679 | 289.22 | 321.16 | 252.42 | 1164094 | 287.82992463 | CS |
| 26 | -20.04 | -6.42513626162 | 311.9 | 331.09 | 252.35 | 1209428 | 289.13813389 | CS |
| 52 | 22.53 | 8.36520253964 | 269.33 | 331.09 | 252.35 | 1065995 | 289.0470791 | CS |
| 156 | 74.46 | 34.2502299908 | 217.4 | 331.09 | 190.505 | 941315 | 261.75316731 | CS |
| 260 | 118.43 | 68.2869169117 | 173.43 | 331.09 | 137.54 | 874416 | 232.38691041 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 295.25 | 6.52 | 2.26 | 288.77 | 297.05 | 288.43 | 1493143 |
| 1783636800 | 288.73 | 2.14 | 0.75 | 285.75 | 290.135 | 284.5 | 939382 |
| 1783550400 | 286.58999 | -13.31 | -4.44 | 294.83999 | 295.4925 | 284.63 | 1037514 |
| 1783464000 | 299.89999 | -4.94 | -1.62 | 305.04 | 305.04 | 294.92 | 1013894 |
| 1783377600 | 304.83999 | 1.65 | 0.54 | 304.64999 | 305.83 | 299.89999 | 785182 |
| 1783032000 | 303.19 | 8.16 | 2.77 | 298.2 | 303.74 | 295.51 | 1340624 |
| 1782945600 | 295.02999 | 0.02 | 0.01 | 292.06 | 295.49 | 286.83 | 1217373 |
| 1782859200 | 295.01 | -8.81 | -2.90 | 305.64999 | 306.985 | 291.42 | 1906770 |
| 1782772800 | 303.82 | -7.53 | -2.42 | 302.81 | 311 | 300 | 1448652 |
| 1782513600 | 311.35 | -1.62 | -0.52 | 313.7 | 314.7699 | 307.075 | 1603000 |
| 1782427200 | 312.97 | 5.68 | 1.85 | 310.64999 | 321.16 | 309.06 | 1112020 |
| 1782340800 | 307.29 | 8.2 | 2.74 | 302.01 | 309.9175 | 301.72 | 1731506 |
| 1782254400 | 299.08999 | -5.3 | -1.74 | 301.75 | 305.14 | 299.02999 | 878937 |
| 1782168000 | 304.39 | 1.55 | 0.51 | 300.66 | 307.02999 | 298.57 | 968574 |
| 1781822400 | 302.83999 | 8.02 | 2.72 | 298.33 | 306.855 | 296.68 | 2011820 |
| 1781736000 | 294.82 | -6.01 | -2.00 | 299.06 | 305.27999 | 293 | 1058390 |
| 1781649600 | 300.83 | 7.84 | 2.68 | 295.02 | 302.87 | 295.02 | 1384037 |
| 1781563200 | 292.99 | 6.52 | 2.28 | 292.29 | 299.37 | 287.87 | 1178756 |
| 1781304000 | 286.47 | 6.28 | 2.24 | 284.77999 | 288.63 | 280.94 | 915392 |
| 1781217600 | 280.19 | 7.52 | 2.76 | 273.73 | 280.95999 | 271.86 | 1559469 |
| 1781131200 | 272.67 | -6.33 | -2.27 | 280.51 | 281.81 | 271.7 | 1372289 |
| 1781044800 | 279 | 9.02 | 3.34 | 272.56 | 279.42 | 271.63 | 1322230 |
| 1780958400 | 269.98 | -11.4 | -4.05 | 279.23 | 280.7 | 269.52999 | 1250129 |
| 1780699200 | 281.38 | -1.68 | -0.59 | 283.73 | 285.56 | 280.39 | 1416305 |
| 1780612800 | 283.06 | -2.24 | -0.79 | 286.93 | 288.98 | 281.8875 | 1092172 |
| 1780526400 | 285.3 | 3.46 | 1.23 | 280.77 | 286.08 | 280.5 | 969582 |
| 1780440000 | 281.83999 | 0.28 | 0.10 | 278.52 | 285.88 | 278.52 | 1342682 |
| 1780353600 | 281.56 | -1.36 | -0.48 | 278.69 | 284.2 | 275.49 | 1415849 |
| 1780094400 | 282.92 | 6.17 | 2.23 | 276.95999 | 287.42 | 276.95999 | 2057099 |
| 1780008000 | 276.75 | 1.1 | 0.40 | 274.5 | 278.49 | 273.74 | 1616093 |
| 1779921600 | 275.64999 | 6.71 | 2.49 | 271.89 | 276.58 | 270.015 | 1223275 |
| 1779835200 | 268.94 | 8.29 | 3.18 | 262.42 | 270.81 | 260.79 | 1161125 |
| 1779489600 | 260.64999 | -1.43 | -0.55 | 263 | 264.08 | 257.89 | 804095 |
| 1779403200 | 262.08 | -1.18 | -0.45 | 260.23 | 263.58999 | 258.27999 | 701157 |
| 1779316800 | 263.26 | 3.8 | 1.46 | 259.29 | 264.39999 | 258.015 | 1202594 |
| 1779230400 | 259.45999 | -6.87 | -2.58 | 265.48 | 265.56 | 252.42 | 1498010 |
| 1779144000 | 266.33 | -1.5 | -0.56 | 268.31 | 270.67 | 265.77 | 984684 |
| 1778884800 | 267.83 | -7.26 | -2.64 | 271.5 | 274.3999 | 266.75 | 955204 |
| 1778798400 | 275.08999 | 0.55 | 0.20 | 276.6 | 278.23 | 274.69 | 850406 |
| 1778712000 | 274.54 | -4.79 | -1.71 | 277.89 | 280.057 | 272.83999 | 1229464 |
| 1778625600 | 279.33 | -3.37 | -1.19 | 282.22 | 283.48 | 277.83999 | 900451 |
| 1778539200 | 282.7 | -1.02 | -0.36 | 283.49 | 284.54 | 279.81 | 928535 |
| 1778280000 | 283.72 | -5.21 | -1.80 | 290.54 | 291.04 | 282.8 | 1022709 |
| 1778193600 | 288.93 | -6.79 | -2.30 | 297.49 | 298.745 | 288.89 | 793069 |
| 1778107200 | 295.72 | 4.21 | 1.44 | 296.83999 | 298.35 | 293.63 | 876035 |
| 1778020800 | 291.51 | 3.79 | 1.32 | 287.1 | 294.8 | 287.1 | 676851 |
| 1777934400 | 287.72 | -9.6 | -3.23 | 293.13 | 295.18 | 286.8 | 1428095 |
| 1777675200 | 297.32 | -4.42 | -1.46 | 303.82 | 303.82 | 295.01 | 970398 |
| 1777588800 | 301.74 | 5.66 | 1.91 | 295.825 | 303.98 | 293.97 | 1611580 |
| 1777502400 | 296.08 | 4.62 | 1.59 | 303.12 | 306.3 | 294.975 | 2056616 |
| 1777416000 | 291.45999 | 0.14 | 0.05 | 291.79 | 292.57 | 287.055 | 1296198 |
| 1777329600 | 291.32 | -0.75 | -0.26 | 291.13 | 295.51 | 289.67 | 1164623 |
| 1777070400 | 292.07 | -0.64 | -0.22 | 291.08 | 294.36 | 289.39999 | 699640 |
| 1776984000 | 292.70999 | 2.6 | 0.90 | 291.83 | 294.14999 | 287.995 | 605564 |
| 1776897600 | 290.11 | -0.61 | -0.21 | 293.64999 | 295.49 | 289.14999 | 656621 |
| 1776811200 | 290.72 | -4.05 | -1.37 | 295.12 | 296.70999 | 290.1 | 593177 |
| 1776724800 | 294.77 | 3.06 | 1.05 | 290.58 | 295.85 | 289.81 | 557120 |
| 1776465600 | 291.70999 | 5.93 | 2.08 | 289.22 | 297.505 | 288.32 | 960337 |
| 1776379200 | 285.77999 | -5.47 | -1.88 | 291.58999 | 293.06 | 284.5 | 736775 |
| 1776292800 | 291.25 | -5.61 | -1.89 | 296 | 296.29 | 290.58999 | 792476 |
| 1776206400 | 296.86 | -0.29 | -0.10 | 297.58 | 299.48989 | 296.48 | 591464 |
| 1776120000 | 297.14999 | 1.67 | 0.57 | 293.70999 | 297.57 | 289.62 | 724681 |
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.
