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 | -14.214 | -4.78795432344 | 296.87 | 300.004 | 280.08 | 14244 | 291.86518097 | CS |
| 4 | -28.344 | -9.11382636656 | 311 | 324.5 | 280.08 | 6240 | 299.4024725 | CS |
| 12 | -48.264 | -14.5847939079 | 330.92 | 340.88 | 280.08 | 4872 | 306.92246632 | CS |
| 26 | 13.408 | 4.9797955788 | 269.248 | 340.88 | 247.2 | 7513 | 304.46403507 | CS |
| 52 | 17.646 | 6.65861665598 | 265.01 | 340.88 | 233.12 | 7264 | 282.27966875 | CS |
| 156 | -117.049 | -29.283846837 | 399.705 | 429.9999 | 233.12 | 6788 | 312.24791393 | CS |
| 260 | -22.344 | -7.32590163934 | 305 | 429.9999 | 233.12 | 6888 | 323.03794282 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 285.04 | 4.96 | 1.77 | 284.856 | 287.60199 | 280.77 | 1640 |
| 1731709260 | 280.08 | -9.01 | -3.12 | 285.298 | 290.576 | 280.08 | 1841 |
| 1731622800 | 289.08999 | -5.79 | -1.96 | 290.89999 | 297.50599 | 289.08999 | 39768 |
| 1731536760 | 294.878 | -4.48 | -1.50 | 297 | 299.36 | 294.878 | 14813 |
| 1731450480 | 299.36 | -0.73 | -0.24 | 296.87 | 300.004 | 294.77999 | 13159 |
| 1731363600 | 300.08999 | 0.25 | 0.08 | 300 | 304.08 | 298.89999 | 7552 |
| 1731104400 | 299.83999 | -2.98 | -0.98 | 300.58 | 304.99 | 296.24 | 371 |
| 1731018540 | 302.822 | 0.63 | 0.21 | 305.44 | 306.908 | 302.45999 | 7344 |
| 1730931600 | 302.19529 | -6.09 | -1.98 | 306.19 | 306.20999 | 302 | 683 |
| 1730845680 | 308.288 | -4.21 | -1.35 | 315.98 | 315.98 | 308.288 | 228 |
| 1730759160 | 312.5 | -0.09 | -0.03 | 317.26799 | 317.26799 | 312 | 3062 |
| 1730496420 | 312.58999 | 4.5 | 1.46 | 315.511 | 315.511 | 311.82 | 151 |
| 1730409780 | 308.094 | -4.2 | -1.35 | 309.20999 | 311.526 | 308.094 | 7382 |
| 1730323500 | 312.296 | -3.34 | -1.06 | 310.904 | 313.132 | 310.904 | 303 |
| 1730237280 | 315.64 | -2.37 | -0.74 | 316.82 | 319.916 | 315.64 | 486 |
| 1730150880 | 318.00799 | -2.84 | -0.88 | 320.44 | 324.088 | 317.872 | 347 |
| 1729891500 | 320.84699 | -0.15 | -0.05 | 320.99 | 324.5 | 320.84699 | 630 |
| 1729805160 | 321 | 0 | 0.00 | 322.11 | 323.678 | 320.07 | 64 |
| 1729718940 | 321 | 7.26 | 2.31 | 321.468 | 321.468 | 316.8 | 677 |
| 1729632300 | 313.74 | 1.87 | 0.60 | 311 | 314.39999 | 311 | 24299 |
| 1729545600 | 311.87 | -0.75 | -0.24 | 317.57 | 317.57 | 311.87 | 804 |
| 1729286400 | 312.62 | 0.04 | 0.01 | 313.63 | 317.332 | 312.62 | 1488 |
| 1729200000 | 312.57799 | 4.97 | 1.62 | 310.5199 | 314.408 | 310.394 | 1060 |
| 1729113960 | 307.61 | -7.39 | -2.35 | 312.99 | 315.17 | 307.61 | 230 |
| 1729027680 | 315 | 2.5 | 0.80 | 312.248 | 317.944 | 310.39999 | 391 |
| 1728941220 | 312.5 | 0.94 | 0.30 | 310.99599 | 314.92 | 310.11 | 449 |
| 1728681900 | 311.56 | 4.2 | 1.37 | 312 | 313.77999 | 309.208 | 700 |
| 1728595560 | 307.36 | -4.27 | -1.37 | 306.86 | 313.24 | 305.6999 | 303 |
| 1728508800 | 311.63 | 5.49 | 1.79 | 302.02 | 311.63 | 302.02 | 37927 |
| 1728422580 | 306.136 | 2.91 | 0.96 | 306.112 | 307.135 | 304.42 | 595 |
| 1728336000 | 303.2273 | 2.94 | 0.98 | 301.64 | 304.16 | 300 | 539 |
| 1728077220 | 300.288 | -6.28 | -2.05 | 303.112 | 303.112 | 300.288 | 29 |
| 1727990760 | 306.57 | -7.78 | -2.47 | 306.24 | 311.98 | 304.288 | 164 |
| 1727904000 | 314.348 | 1.9 | 0.61 | 313.86 | 315.22 | 311.604 | 5460 |
| 1727818140 | 312.444 | -5.85 | -1.84 | 317.962 | 319.02999 | 312.10039 | 403 |
| 1727731380 | 318.29 | -3.71 | -1.15 | 324.63 | 324.63 | 318.29 | 122 |
| 1727472000 | 322 | 1 | 0.31 | 321.896 | 322.57 | 321.112 | 506 |
| 1727386200 | 321 | 3.83 | 1.21 | 316.39999 | 321 | 316.39999 | 392 |
| 1727299200 | 317.172 | -3.26 | -1.02 | 317.95999 | 322.664 | 317.172 | 104 |
| 1727212800 | 320.428 | 7.16 | 2.29 | 315 | 320.428 | 314.48 | 1606 |
| 1727126940 | 313.264 | -4.96 | -1.56 | 317.144 | 319.5 | 312.36 | 459 |
| 1726867200 | 318.228 | 0.58 | 0.18 | 318.72 | 318.72 | 312.91199 | 34 |
| 1726781220 | 317.64999 | 2.78 | 0.88 | 319.116 | 320.278 | 313.42 | 1078 |
| 1726694460 | 314.87 | -2.4 | -0.76 | 313.45 | 321.77 | 313.45 | 174 |
| 1726608240 | 317.27 | 4.44 | 1.42 | 314.846 | 317.27 | 312.01 | 601 |
| 1726521720 | 312.8339 | 4.42 | 1.43 | 314.714 | 314.714 | 310.36399 | 205 |
| 1726262940 | 308.41 | 2.41 | 0.79 | 317.91379 | 317.91379 | 308.41 | 500 |
| 1726176540 | 306.002 | -10.22 | -3.23 | 305.61 | 312.47 | 305.61 | 62870 |
| 1726090140 | 316.218 | 1.48 | 0.47 | 315.68 | 317.548 | 299.2 | 667 |
| 1726003500 | 314.736 | 2.81 | 0.90 | 316.89 | 318.88 | 314.35 | 15563 |
| 1725917160 | 311.92399 | -10.53 | -3.27 | 310.75599 | 315.58 | 310.75599 | 6751 |
| 1725658020 | 322.456 | -1.11 | -0.34 | 326.26 | 328.68 | 322.456 | 468 |
| 1725571440 | 323.57 | -6.41 | -1.94 | 326.254 | 326.782 | 322.57 | 1218 |
| 1725485040 | 329.98 | 3.06 | 0.94 | 329 | 330.73 | 325.8 | 3032 |
| 1725398880 | 326.92 | -9.15 | -2.72 | 331.19 | 332 | 326.49 | 715 |
| 1725053340 | 336.07 | 1.64 | 0.49 | 338.0123 | 340.88 | 335.69 | 480 |
| 1724966400 | 334.432 | -1.57 | -0.47 | 335.43 | 337.94 | 333.93 | 13975 |
| 1724880360 | 336 | 0.43 | 0.13 | 334.992 | 336 | 332.2753 | 70 |
| 1724794080 | 335.5729 | 1.23 | 0.37 | 330.92 | 335.5729 | 330 | 510 |
| 1724707740 | 334.346 | 1.69 | 0.51 | 333.98 | 337.19 | 333.57 | 1123 |
| 1724448480 | 332.65499 | 0.89 | 0.27 | 332.39999 | 333 | 331.61 | 1438 |
| 1724362140 | 331.76 | 0.49 | 0.15 | 332.5 | 333.25 | 331.2 | 138319 |
| 1724275380 | 331.27339 | 2.57 | 0.78 | 330.58999 | 331.27339 | 330.58999 | 6511 |
| 1724188800 | 328.6999 | 0.01 | 0.00 | 330 | 330.384 | 328.6999 | 209 |
| 1724102880 | 328.68599 | 7 | 2.17 | 324.47 | 328.68599 | 324.47 | 601 |
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
Premium
