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 | 4.38 | 1.11283315125 | 393.59 | 398.35 | 388.028 | 1192387 | 394.34586346 | SP |
| 4 | 11.44 | 2.95966677878 | 386.53 | 400.85 | 373.89 | 1269874 | 391.344024 | SP |
| 12 | 45.7 | 12.973003662 | 352.27 | 400.85 | 345.3 | 1210923 | 378.74565254 | SP |
| 26 | 50.63 | 14.5764956527 | 347.34 | 400.85 | 320.7557 | 1232686 | 367.76303479 | SP |
| 52 | 107.5 | 37.0089854374 | 290.47 | 400.85 | 287.27 | 1282999 | 342.69902868 | SP |
| 156 | 95.35 | 31.5081620514 | 302.62 | 400.85 | 202.05 | 1694479 | 272.36866062 | SP |
| 260 | 226.29 | 131.80917987 | 171.68 | 400.85 | 128.23 | 1692571 | 251.02259905 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 397.97 | 3.66 | 0.93 | 396.01 | 398.35 | 395.99 | 919230 |
| 1732577400 | 394.31 | 0.19 | 0.05 | 396.73 | 397.99 | 392.5702 | 977541 |
| 1732318200 | 394.12 | 0.4 | 0.10 | 393.31 | 394.79 | 392.1468 | 1241495 |
| 1732231800 | 393.72 | 0.96 | 0.24 | 395.28 | 395.93 | 388.405 | 1522925 |
| 1732145400 | 392.76 | -0.64 | -0.16 | 393.59 | 393.59 | 388.028 | 1300746 |
| 1732059000 | 393.4 | 4.34 | 1.12 | 387.09 | 393.57 | 387.03 | 690961 |
| 1731972600 | 389.06 | 1.51 | 0.39 | 388.13 | 390.52 | 386.655 | 1544214 |
| 1731713400 | 387.55 | -8.25 | -2.08 | 392.23 | 392.29 | 385.895 | 2177859 |
| 1731627000 | 395.8 | -2.57 | -0.65 | 398.44 | 398.77 | 395.185 | 983619 |
| 1731540600 | 398.37 | -0.42 | -0.11 | 398.81 | 400.85 | 397.06 | 954939 |
| 1731454200 | 398.79 | 0.31 | 0.08 | 398.56 | 399.635 | 396.45 | 1988435 |
| 1731367800 | 398.48 | -0.15 | -0.04 | 399.63 | 399.98 | 396.51 | 1616409 |
| 1731108600 | 398.63 | 1.31 | 0.33 | 397.12 | 399.53 | 397.085 | 1662567 |
| 1731022200 | 397.32 | 6.69 | 1.71 | 392.94 | 397.67 | 392.88 | 1414022 |
| 1730935800 | 390.63 | 9.83 | 2.58 | 387.48 | 390.92 | 386.02 | 1350232 |
| 1730849400 | 380.8 | 5.23 | 1.39 | 376.59 | 381.165 | 376.59 | 1337088 |
| 1730763000 | 375.57 | -1.24 | -0.33 | 376.49 | 377.97 | 374.605 | 726108 |
| 1730500200 | 376.81 | 2.85 | 0.76 | 375.94 | 379.659 | 375.72 | 809021 |
| 1730413800 | 373.96 | -11.16 | -2.90 | 380.97 | 380.97 | 373.89 | 1225880 |
| 1730327400 | 385.12 | -1.73 | -0.45 | 386.53 | 388.029 | 384.175 | 954183 |
| 1730241000 | 386.85 | 3.2 | 0.83 | 383.67 | 387.615 | 382.64 | 1582107 |
| 1730154600 | 383.65 | 0.88 | 0.23 | 385.97 | 386.45 | 383.37 | 825243 |
| 1729895400 | 382.77 | 1.53 | 0.40 | 382.68 | 386.245 | 382.32 | 1276724 |
| 1729809000 | 381.24 | 2.58 | 0.68 | 380.66 | 381.6084 | 378.97 | 1013469 |
| 1729722600 | 378.66 | -5.86 | -1.52 | 383.03 | 383.29 | 376.09 | 842922 |
| 1729636200 | 384.52 | 0.34 | 0.09 | 382.11 | 385.67 | 381.41 | 887619 |
| 1729549800 | 384.18 | 1.36 | 0.36 | 381.97 | 384.31 | 381 | 923963 |
| 1729290600 | 382.82 | 2.07 | 0.54 | 383.2 | 383.65 | 382.105 | 757253 |
| 1729204200 | 380.75 | 0.5 | 0.13 | 384.01 | 384.44 | 380.63 | 1567094 |
| 1729117800 | 380.25 | 0.34 | 0.09 | 379.74 | 380.73 | 377.07 | 1030890 |
| 1729031400 | 379.91 | -3.66 | -0.95 | 384.38 | 384.66 | 378.465 | 1543530 |
| 1728945000 | 383.57 | 3.56 | 0.94 | 381.7 | 384.4749 | 381.7 | 1173132 |
| 1728685800 | 380.01 | 0.75 | 0.20 | 378.37 | 380.77 | 377.81 | 2582672 |
| 1728599400 | 379.26 | -0.07 | -0.02 | 377.62 | 380.35 | 376.8302 | 1028774 |
| 1728513000 | 379.33 | 2.63 | 0.70 | 376.75 | 379.6 | 375.87 | 1221416 |
| 1728426600 | 376.7 | 6.01 | 1.62 | 373 | 377.05 | 372.69 | 1022486 |
| 1728340200 | 370.69 | -4.06 | -1.08 | 373.37 | 374.295 | 370.04 | 1044830 |
| 1728081000 | 374.75 | 4.04 | 1.09 | 374.4 | 375.03 | 370.99 | 764073 |
| 1727994600 | 370.71 | 0.19 | 0.05 | 369.26 | 372.53 | 368.8 | 1162677 |
| 1727908200 | 370.52 | 0.28 | 0.08 | 369.23 | 371.57 | 367.3111 | 787744 |
| 1727821800 | 370.24 | -5.14 | -1.37 | 375.24 | 375.24 | 367.875 | 1250139 |
| 1727735400 | 375.38 | 1.75 | 0.47 | 372.81 | 375.66 | 371.345 | 1056829 |
| 1727476200 | 373.63 | -1.98 | -0.53 | 376.25 | 376.25 | 372.76 | 995471 |
| 1727389800 | 375.61 | 0.69 | 0.18 | 378.96 | 379.05 | 373.51 | 1240225 |
| 1727303400 | 374.92 | -0.01 | -0.00 | 374.14 | 376.25 | 374.12 | 1430124 |
| 1727217000 | 374.93 | 1.49 | 0.40 | 374.46 | 375.3299 | 370.77 | 990614 |
| 1727130600 | 373.44 | 0.41 | 0.11 | 373.57 | 374.245 | 372.505 | 1368675 |
| 1726871400 | 373.03 | -0.32 | -0.09 | 373.03 | 374.24 | 370.6451 | 1080438 |
| 1726785000 | 373.35 | 8.59 | 2.35 | 372.71 | 374.83 | 371.41 | 777790 |
| 1726698600 | 364.76 | -1.26 | -0.34 | 367.48 | 370.13 | 364.5 | 1169977 |
| 1726612200 | 366.02 | 0.39 | 0.11 | 367.94 | 369.01 | 364.29 | 713999 |
| 1726525800 | 365.63 | -1.25 | -0.34 | 364.87 | 366 | 363.13 | 2378579 |
| 1726266600 | 366.88 | 1.71 | 0.47 | 365.72 | 367.8799 | 365.07 | 550452 |
| 1726180200 | 365.17 | 4.01 | 1.11 | 361.74 | 365.86 | 360.53 | 963408 |
| 1726093800 | 361.16 | 7.47 | 2.11 | 354.55 | 361.78 | 348.81 | 1127799 |
| 1726007400 | 353.69 | 3.31 | 0.94 | 351.77 | 353.89 | 349.34 | 881448 |
| 1725921000 | 350.38 | 4.26 | 1.23 | 349.3 | 350.91 | 346.8706 | 1633529 |
| 1725661800 | 346.12 | -8.03 | -2.27 | 354.8 | 355.34 | 345.3 | 2050332 |
| 1725575400 | 354.15 | 0.37 | 0.10 | 352.82 | 357.72 | 352.34 | 1148492 |
| 1725489000 | 353.78 | -1.01 | -0.28 | 352.27 | 356.28 | 351.561 | 1410995 |
| 1725402600 | 354.79 | -10.67 | -2.92 | 363.46 | 363.46 | 352.91 | 2110145 |
| 1725057000 | 365.46 | 3.7 | 1.02 | 363.91 | 365.86 | 361.04 | 1532034 |
| 1724970600 | 361.76 | -1.16 | -0.32 | 364.03 | 367.54 | 360.75 | 1316867 |
| 1724884200 | 362.92 | -3.55 | -0.97 | 366.13 | 366.685 | 360.24 | 695703 |
| 1724797800 | 366.47 | 0.77 | 0.21 | 364.32 | 367.189 | 362.73 | 562927 |
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
