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 | 8.79999 | 3.09205551651 | 284.6 | 323.3 | 275 | 879 | 297.0587443 | DE |
| 4 | 4.39999 | 1.52248788927 | 289 | 323.3 | 225.3 | 1180 | 270.64715549 | DE |
| 12 | 157.64999 | 116.132589319 | 135.75 | 323.3 | 127.2 | 1098 | 243.64445799 | DE |
| 26 | 198.35999 | 208.71211069 | 95.04 | 323.3 | 92.32 | 827 | 201.16566622 | DE |
| 52 | 253.49999 | 635.338320802 | 39.9 | 323.3 | 37.2 | 738 | 161.31318289 | DE |
| 156 | 229.39999 | 358.437484375 | 64 | 323.3 | 29.73 | 483 | 137.94646239 | DE |
| 260 | 229.39999 | 358.437484375 | 64 | 323.3 | 29.73 | 483 | 137.94646239 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782332700 | 278.1 | -12.9 | -4.43 | 305.6 | 306.6 | 276.89999 | 391 |
| 1782246300 | 291 | -26 | -8.20 | 301.3 | 309.89999 | 284.8 | 1487 |
| 1782159900 | 317 | 34.4 | 12.17 | 283 | 323.3 | 283 | 1506 |
| 1781900700 | 282.6 | -7.8 | -2.69 | 280 | 286.89999 | 275 | 880 |
| 1781814300 | 290.39999 | 7.1 | 2.51 | 284.6 | 292.89999 | 281.8 | 133 |
| 1781727900 | 283.3 | -1.4 | -0.49 | 281.7 | 289.7 | 278.39999 | 532 |
| 1781641500 | 284.7 | 6.7 | 2.41 | 275.8 | 292.3 | 275.8 | 632 |
| 1781555100 | 278 | 11.3 | 4.24 | 277 | 285 | 267.3 | 903 |
| 1781295900 | 266.7 | 9.6 | 3.73 | 261.7 | 268.1 | 260 | 487 |
| 1781209500 | 257.1 | 23.9 | 10.25 | 240.2 | 259.3 | 239.5 | 349 |
| 1781123100 | 233.2 | -13.5 | -5.47 | 240 | 259.3 | 233.2 | 406 |
| 1781036700 | 246.7 | 10.7 | 4.53 | 241.4 | 254.3 | 225.3 | 943 |
| 1780950300 | 236 | 4.2 | 1.81 | 233.3 | 247 | 226.1 | 4531 |
| 1780691100 | 231.8 | -30.4 | -11.59 | 263 | 263 | 230.4 | 805 |
| 1780604700 | 262.2 | -22.8 | -8.00 | 280.89999 | 284 | 261.3 | 595 |
| 1780518300 | 285 | -1 | -0.35 | 288.7 | 292.6 | 283.5 | 322 |
| 1780431900 | 286 | 5.4 | 1.92 | 282.39999 | 291.89999 | 273.1 | 639 |
| 1780345500 | 280.6 | 5.7 | 2.07 | 300 | 300 | 266.6 | 6093 |
| 1780086300 | 274.89999 | -20.9 | -7.07 | 298.89999 | 300.1 | 274.39999 | 1198 |
| 1779999900 | 295.8 | -5.4 | -1.79 | 289 | 300.1 | 280.5 | 762 |
| 1779913500 | 301.2 | 15.2 | 5.31 | 287.8 | 308 | 286.39999 | 545 |
| 1779827100 | 286 | 48.6 | 20.47 | 236.2 | 287.7 | 236.2 | 1088 |
| 1779740700 | 237.4 | 7.9 | 3.44 | 234.7 | 237.8 | 234.3 | 127 |
| 1779481500 | 229.5 | -1.9 | -0.82 | 230.1 | 233.9 | 226.8 | 153 |
| 1779395100 | 231.4 | 5.8 | 2.57 | 227.9 | 231.5 | 225.4 | 696 |
| 1779308700 | 225.6 | 12.6 | 5.92 | 211.1 | 226.3 | 210.6 | 190 |
| 1779222300 | 213 | -0.3 | -0.14 | 211.3 | 217.3 | 200.4 | 585 |
| 1779135900 | 213.3 | -25.4 | -10.64 | 230.9 | 237.5 | 209.4 | 717 |
| 1778876700 | 238.7 | -12.3 | -4.90 | 248.7 | 248.7 | 231.8 | 1847 |
| 1778790300 | 251 | -15 | -5.64 | 268.7 | 279.39999 | 247.9 | 1020 |
| 1778703900 | 266 | 19.6 | 7.95 | 257.89999 | 267.39999 | 247.2 | 1096 |
| 1778617500 | 246.4 | -19 | -7.16 | 271 | 272.8 | 233.6 | 5597 |
| 1778531100 | 265.39999 | 47.4 | 21.74 | 222.1 | 266.5 | 220 | 5375 |
| 1778271900 | 218 | -3.5 | -1.58 | 221.9 | 229.2 | 213.4 | 682 |
| 1778185500 | 221.5 | -14.2 | -6.02 | 238.9 | 244.2 | 221.5 | 905 |
| 1778099100 | 235.7 | 9.1 | 4.02 | 229.9 | 237.2 | 225.7 | 589 |
| 1778012700 | 226.6 | 10.4 | 4.81 | 218.9 | 227.9 | 215.9 | 671 |
| 1777926300 | 216.2 | -5.3 | -2.39 | 234.7 | 238 | 205.6 | 5764 |
| 1777580700 | 221.5 | 2.7 | 1.23 | 223.2 | 224.6 | 217.8 | 368 |
| 1777494300 | 218.8 | 6.3 | 2.96 | 217.5 | 218.9 | 200.1 | 792 |
| 1777407900 | 212.5 | -15.8 | -6.92 | 230.3 | 230.3 | 203.9 | 577 |
| 1777321500 | 228.3 | -3 | -1.30 | 235.1 | 240.5 | 222 | 782 |
| 1777062300 | 231.3 | 9.8 | 4.42 | 228.2 | 235.4 | 227.2 | 328 |
| 1776975900 | 221.5 | -4.8 | -2.12 | 227.3 | 233.5 | 214.1 | 824 |
| 1776889500 | 226.3 | 17.3 | 8.28 | 220.1 | 249.1 | 215 | 1187 |
| 1776803100 | 209 | 20.65 | 10.96 | 193.75 | 217.9 | 179.05 | 729 |
| 1776716700 | 188.35 | 3 | 1.62 | 182.8 | 194.55 | 181.65 | 542 |
| 1776457500 | 185.35 | 11.85 | 6.83 | 170.55 | 190.4 | 170.55 | 1314 |
| 1776371100 | 173.5 | 12.95 | 8.07 | 164.15 | 173.8 | 164.15 | 128 |
| 1776284700 | 160.55 | 3 | 1.90 | 162.4 | 165.6 | 160.55 | 127 |
| 1776198300 | 157.55 | -0.45 | -0.28 | 157.55 | 157.55 | 157.55 | 4 |
| 1776111900 | 158 | -0.7 | -0.44 | 158.69999 | 160.35 | 156.35 | 308 |
| 1775852700 | 158.69999 | 0.2 | 0.13 | 156.9 | 160.05 | 154.65 | 517 |
| 1775766300 | 158.5 | 4.85 | 3.16 | 152.44999 | 158.5 | 149 | 272 |
| 1775679900 | 153.65 | 16.65 | 12.15 | 150.69999 | 157.65 | 147.5 | 856 |
| 1775593500 | 137 | 3.05 | 2.28 | 129.65 | 137 | 127.2 | 1426 |
| 1775161500 | 133.94999 | -3.4 | -2.48 | 135.75 | 136.5 | 128.5 | 259 |
| 1775075100 | 137.35 | -1.9 | -1.36 | 141.35 | 144.19999 | 137.35 | 191 |
| 1774988700 | 139.25 | 15 | 12.07 | 125.8 | 139.25 | 125.75 | 198 |
| 1774902300 | 124.25 | -7.5 | -5.69 | 134.3 | 137.44999 | 120.8 | 2389 |
| 1774646700 | 131.75 | -7.45 | -5.35 | 138.69999 | 138.69999 | 130.1 | 226 |
| 1774560300 | 139.19999 | -25.3 | -15.38 | 160.9 | 160.9 | 137 | 145 |
| 1774473900 | 164.5 | 9.4 | 6.06 | 158.1 | 164.5 | 158.1 | 6 |
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.
