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 | 0.96 | 0.334436509319 | 287.05 | 290.66 | 283.87 | 3275555 | 286.64839734 | CS |
| 4 | 26.66 | 10.2008800459 | 261.35 | 290.66 | 257.96 | 2817939 | 276.89607943 | CS |
| 12 | 60.66 | 26.6813283484 | 227.35 | 290.66 | 226.94 | 3668032 | 253.86233868 | CS |
| 26 | 54.33 | 23.2497432386 | 233.68 | 290.66 | 217.01 | 3557416 | 241.25572482 | CS |
| 52 | 112.28 | 63.8934729414 | 175.73 | 290.66 | 175.5 | 3548946 | 220.22996577 | CS |
| 156 | 165.85 | 135.764571054 | 122.16 | 290.66 | 107.92 | 4192322 | 167.99659686 | CS |
| 260 | 161.12 | 126.97612105 | 126.89 | 290.66 | 107.92 | 4054211 | 154.13137054 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782510000 | 288.01 | -1.11 | -0.38 | 288.68 | 289.5 | 286.16 | 2347967 |
| 1782423600 | 289.12 | 1.09 | 0.38 | 288.57 | 290.66 | 288.04 | 2106972 |
| 1782337200 | 288.02999 | -0.38 | -0.13 | 289.43 | 289.82 | 286.73 | 3042796 |
| 1782250800 | 288.41 | 1.61 | 0.56 | 285.6 | 288.75 | 284.51 | 2586849 |
| 1782164400 | 286.8 | 2.72 | 0.96 | 283.99 | 287.69 | 283.99 | 3024044 |
| 1781905200 | 284.08 | -1.02 | -0.36 | 287.05 | 287.68 | 283.87 | 5617116 |
| 1781818800 | 285.1 | 1.87 | 0.66 | 284.31 | 286.31 | 283.38 | 2445218 |
| 1781732400 | 283.23 | 1.72 | 0.61 | 282.11 | 284.70999 | 282 | 2788583 |
| 1781646000 | 281.51 | 3.05 | 1.10 | 279.87 | 281.64999 | 278.85 | 2154696 |
| 1781559600 | 278.45999 | -0.47 | -0.17 | 281.73 | 282 | 276.2 | 2256375 |
| 1781300400 | 278.93 | 1 | 0.36 | 279 | 281.77999 | 278.1 | 2457167 |
| 1781214000 | 277.93 | 2.17 | 0.79 | 277.45 | 278.95 | 274.8 | 2414812 |
| 1781127600 | 275.76 | -0.25 | -0.09 | 275.24 | 278.35 | 275.13 | 2316164 |
| 1781041200 | 276.01 | 3.38 | 1.24 | 273.42 | 277.07 | 272.92 | 2526987 |
| 1780954800 | 272.63 | 2.03 | 0.75 | 271.76 | 273.58999 | 271.35 | 2648911 |
| 1780695600 | 270.6 | -0.34 | -0.13 | 270.11 | 272.35 | 269.52999 | 2121643 |
| 1780609200 | 270.94 | 5.13 | 1.93 | 266.61 | 271.69 | 266.61 | 2240359 |
| 1780522800 | 265.81 | 1.25 | 0.47 | 263.27 | 266.74 | 263 | 2255442 |
| 1780436400 | 264.56 | 3.47 | 1.33 | 260 | 264.72 | 260 | 3036727 |
| 1780350000 | 261.08999 | -3.35 | -1.27 | 262.1 | 263.61 | 259.7 | 2824622 |
| 1780090800 | 264.44 | 3.9 | 1.50 | 261.35 | 264.44 | 257.95999 | 5493293 |
| 1780004400 | 260.54 | -1.1 | -0.42 | 259.38 | 263.13 | 257.6 | 3224273 |
| 1779918000 | 261.64 | -0.69 | -0.26 | 261.98 | 264.06 | 260.67 | 2880825 |
| 1779831600 | 262.33 | -1.82 | -0.69 | 262.61 | 264.52999 | 260.45 | 3788389 |
| 1779745200 | 264.14999 | 2.18 | 0.83 | 263.99 | 265.1 | 263.19 | 847222 |
| 1779486000 | 261.97 | 1.38 | 0.53 | 262 | 262.7 | 261.1 | 4292501 |
| 1779399600 | 260.58999 | 3.25 | 1.26 | 256.39999 | 261.18 | 255.98 | 4608001 |
| 1779313200 | 257.33999 | 4.81 | 1.90 | 252.55 | 257.91 | 252.55 | 4231407 |
| 1779226800 | 252.53 | 0.03 | 0.01 | 254.83 | 254.83 | 252.13 | 3375634 |
| 1778881200 | 252.5 | 0.07 | 0.03 | 250.55 | 252.5 | 249.86 | 3892227 |
| 1778794800 | 252.43 | 5.6 | 2.27 | 247.85 | 252.43 | 247.53 | 3273741 |
| 1778708400 | 246.83 | -3.04 | -1.22 | 248.98 | 250.82 | 245.57 | 5393234 |
| 1778622000 | 249.87 | 2.5 | 1.01 | 248.43 | 249.87 | 246.37 | 3761321 |
| 1778535600 | 247.37 | -1.42 | -0.57 | 247.7 | 248.94 | 246.18 | 5299074 |
| 1778276400 | 248.79 | 1.15 | 0.46 | 248.39 | 249.16 | 247 | 3569130 |
| 1778190000 | 247.64 | -0.08 | -0.03 | 247.7 | 249.13 | 246.2 | 3905305 |
| 1778103600 | 247.72 | 4.54 | 1.87 | 245.2 | 248.33 | 244.93 | 3017289 |
| 1778017200 | 243.18 | 0.81 | 0.33 | 243 | 244.58 | 242.65 | 3444198 |
| 1777930800 | 242.37 | -1.83 | -0.75 | 242.05 | 243.51 | 241.48 | 5819875 |
| 1777671600 | 244.2 | -0.11 | -0.05 | 244.48 | 245.43 | 243.42 | 1514570 |
| 1777585200 | 244.31 | 4.32 | 1.80 | 240 | 244.86 | 240 | 3157590 |
| 1777498800 | 239.99 | -3.15 | -1.30 | 242.9 | 243.12 | 239.73 | 2682982 |
| 1777412400 | 243.14 | 2.37 | 0.98 | 241.26 | 243.24 | 240.98 | 5364901 |
| 1777326000 | 240.77 | 0.94 | 0.39 | 240 | 240.82 | 238.78 | 5162955 |
| 1777066800 | 239.83 | 0.27 | 0.11 | 239.85 | 241.03 | 237.5 | 5173036 |
| 1776980400 | 239.56 | -1.7 | -0.70 | 237.82 | 240.55 | 237.7 | 3386135 |
| 1776894000 | 241.26 | -1.55 | -0.64 | 243.44 | 243.79 | 240.98 | 2646743 |
| 1776807600 | 242.81 | -3.04 | -1.24 | 245.91 | 246.72 | 242.31 | 7290523 |
| 1776721200 | 245.85 | 1.62 | 0.66 | 244.5 | 245.88 | 244.1 | 9580465 |
| 1776462000 | 244.23 | 3.13 | 1.30 | 241 | 245.66 | 240.84 | 5327891 |
| 1776375600 | 241.1 | -0.64 | -0.26 | 241.16 | 241.57 | 239.87 | 4285793 |
| 1776289200 | 241.74 | 1.03 | 0.43 | 242 | 242.22 | 240.44 | 3747857 |
| 1776202800 | 240.71 | 1.71 | 0.72 | 238.01 | 240.91 | 238.01 | 4364319 |
| 1776116400 | 239 | 1.14 | 0.48 | 236.62 | 239.24 | 235.17 | 5023806 |
| 1775857200 | 237.86 | 2.03 | 0.86 | 236.4 | 238.5 | 236.36 | 2946512 |
| 1775770800 | 235.83 | 1.55 | 0.66 | 233.43 | 236.6 | 233.33 | 3819484 |
| 1775684400 | 234.28 | 4.29 | 1.87 | 234.09 | 235.52 | 232.6 | 4693633 |
| 1775598000 | 229.99 | 1.16 | 0.51 | 228.41 | 230.01 | 226.94 | 2974779 |
| 1775511600 | 228.83 | 1.49 | 0.66 | 227.35 | 229.45 | 227.35 | 4619479 |
| 1775166000 | 227.34 | 0.41 | 0.18 | 224.98 | 227.85 | 224.6 | 2782482 |
| 1775079600 | 226.93 | 2.05 | 0.91 | 226.88 | 227.82 | 226.1 | 2287127 |
| 1774993200 | 224.88 | 5.09 | 2.32 | 221.94 | 225.38 | 221.51 | 4432158 |
| 1774906800 | 219.79 | -0.06 | -0.03 | 220.71 | 222.51 | 218.58 | 2365931 |
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.
