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 | -18.05 | -5.06609784165 | 356.29 | 357.97 | 333.175 | 270177 | 348.68628051 | SP |
| 4 | -5.72 | -1.66298406791 | 343.96 | 358.1 | 328.2004 | 257006 | 346.50897497 | SP |
| 12 | 29.7 | 9.62598042393 | 308.54 | 358.1 | 287.99 | 234534 | 330.57721084 | SP |
| 26 | 32.65 | 10.6842501391 | 305.59 | 358.1 | 287.99 | 240929 | 322.2588289 | SP |
| 52 | 64.39 | 23.5128720102 | 273.85 | 358.1 | 266.385 | 218249 | 307.92906255 | SP |
| 156 | 114.89 | 51.4394448176 | 223.35 | 358.1 | 195.625 | 256288 | 266.65984731 | SP |
| 260 | 56.99 | 20.2631111111 | 281.25 | 358.1 | 186.945 | 260946 | 252.19994824 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 344.43 | 0.34 | 0.10 | 347.26 | 352.145 | 333.175 | 271542 |
| 1780957800 | 344.09 | 1.97 | 0.58 | 346.54 | 347.844 | 342.95 | 212408 |
| 1780698600 | 342.12 | -14.38 | -4.03 | 352.18 | 353.1 | 340.225 | 253614 |
| 1780612200 | 356.5 | 2.21 | 0.62 | 352.15 | 357.97 | 350.79 | 163110 |
| 1780525800 | 354.29 | -3.81 | -1.06 | 356.29 | 356.6899 | 351.08 | 450210 |
| 1780439400 | 358.1 | 2.58 | 0.73 | 354.58 | 358.1 | 354.2915 | 128917 |
| 1780353000 | 355.52 | -0.06 | -0.02 | 352.9 | 357.36 | 351.36 | 250013 |
| 1780093800 | 355.58 | 0.69 | 0.19 | 354.64 | 355.64 | 351.09 | 284725 |
| 1780007400 | 354.89 | 2.29 | 0.65 | 351.67 | 355.9999 | 349.78 | 183117 |
| 1779921000 | 352.6 | -0.14 | -0.04 | 353.92 | 354 | 351.01 | 265145 |
| 1779834600 | 352.74 | 5.62 | 1.62 | 351.89 | 353.6199 | 349.61 | 283333 |
| 1779489000 | 347.12 | 3.56 | 1.04 | 345.79 | 348.53 | 345.22 | 160072 |
| 1779402600 | 343.56 | 3.22 | 0.95 | 338.57 | 345.05 | 337.16 | 167508 |
| 1779316200 | 340.34 | 8.04 | 2.42 | 334.63 | 340.77 | 332.05 | 344454 |
| 1779229800 | 332.3 | -2.26 | -0.68 | 332.13 | 334.396 | 328.2004 | 267442 |
| 1779143400 | 334.56 | -2.97 | -0.88 | 338.55 | 338.93 | 331.91 | 346343 |
| 1778884200 | 337.53 | -7.71 | -2.23 | 339.9 | 340.59 | 336.1301 | 262008 |
| 1778797800 | 345.24 | 2.06 | 0.60 | 344.04 | 346.05 | 341.3 | 285000 |
| 1778711400 | 343.18 | 0.35 | 0.10 | 343.96 | 344.3 | 338.56 | 304153 |
| 1778625000 | 342.83 | -4.03 | -1.16 | 344.36 | 344.53 | 337.28 | 240423 |
| 1778538600 | 346.86 | 3.28 | 0.95 | 343.44 | 347.97 | 343.34 | 203512 |
| 1778279400 | 343.58 | 2.27 | 0.67 | 344 | 344.02 | 340.9098 | 148528 |
| 1778193000 | 341.31 | -5.94 | -1.71 | 348.71 | 349.2623 | 339.75 | 223833 |
| 1778106600 | 347.25 | 5.51 | 1.61 | 345.28 | 347.47 | 342.455 | 199583 |
| 1778020200 | 341.74 | 3.8 | 1.12 | 340.14 | 342.22 | 339.015 | 207159 |
| 1777933800 | 337.94 | 0.58 | 0.17 | 337.21 | 340.3499 | 335.3675 | 226297 |
| 1777674600 | 337.36 | 2.4 | 0.72 | 337.23 | 338.1 | 334.98 | 172936 |
| 1777588200 | 334.95999 | 7.44 | 2.27 | 329.6 | 335.17 | 328.5127 | 134953 |
| 1777501800 | 327.52 | -0.86 | -0.26 | 329.20999 | 329.20999 | 324.83 | 165955 |
| 1777415400 | 328.38 | -5.87 | -1.76 | 331.58999 | 333.23156 | 326.5 | 242904 |
| 1777329000 | 334.25 | -0.9 | -0.27 | 335.05 | 335.75 | 332.36 | 216168 |
| 1777069800 | 335.14999 | 1.64 | 0.49 | 335.56 | 336.44 | 332.13 | 249218 |
| 1776983400 | 333.51 | -3.2 | -0.95 | 335.39999 | 336.68 | 328.20999 | 307040 |
| 1776897000 | 336.71 | 1.71 | 0.51 | 339.25 | 339.89 | 334.45 | 216934 |
| 1776810600 | 335 | -3.1 | -0.92 | 339.86 | 341.9299 | 334.07 | 330462 |
| 1776724200 | 338.1 | 2.25 | 0.67 | 334.45 | 338.54 | 334.295 | 170026 |
| 1776465000 | 335.85 | 6.27 | 1.90 | 333.92 | 338.11 | 333.595 | 243653 |
| 1776378600 | 329.58 | 1.21 | 0.37 | 329.82 | 331.02 | 327.44 | 170582 |
| 1776292200 | 328.37 | 1.61 | 0.49 | 327.68 | 329 | 325.5501 | 201279 |
| 1776205800 | 326.76 | 4.37 | 1.36 | 325.81 | 327.535 | 324.66 | 155945 |
| 1776119400 | 322.39 | 6.67 | 2.11 | 314.99 | 322.54 | 314.99 | 280258 |
| 1775860200 | 315.72 | -0.26 | -0.08 | 317.31 | 317.31 | 314.995 | 125616 |
| 1775773800 | 315.98 | -1.24 | -0.39 | 316.23 | 317.74 | 314.07 | 180999 |
| 1775687400 | 317.22 | 9.39 | 3.05 | 319.48 | 321.08999 | 315.47 | 283741 |
| 1775601000 | 307.83 | -0.25 | -0.08 | 306.87 | 309.17 | 304.14999 | 246081 |
| 1775514600 | 308.08 | 0.77 | 0.25 | 307.16 | 309.27999 | 305.765 | 223949 |
| 1775169000 | 307.31 | 2.49 | 0.82 | 298.20999 | 309.99 | 298.20999 | 269749 |
| 1775082600 | 304.82 | 2.57 | 0.85 | 305.58999 | 308.55 | 304.5201 | 337472 |
| 1774996200 | 302.25 | 12.66 | 4.37 | 294.36 | 303.23 | 293.68 | 226079 |
| 1774909800 | 289.58999 | -5.3 | -1.80 | 297.77999 | 298.22 | 287.99 | 253830 |
| 1774650600 | 294.89 | -6.24 | -2.07 | 299.7 | 299.7 | 293.86 | 263440 |
| 1774564200 | 301.13 | -8.12 | -2.63 | 305.58999 | 308.58999 | 300.95999 | 183892 |
| 1774477800 | 309.25 | 3.57 | 1.17 | 309.75 | 311.52 | 306.33999 | 202807 |
| 1774391400 | 305.68 | 0.33 | 0.11 | 303.23 | 307.17989 | 301.08 | 180839 |
| 1774305000 | 305.35 | 5.75 | 1.92 | 305.29 | 310.8 | 304.31009 | 311502 |
| 1774045800 | 299.6 | -8.95 | -2.90 | 307.73 | 308.24 | 297.46499 | 282764 |
| 1773959400 | 308.55 | 1.81 | 0.59 | 302.41 | 310.7 | 301.8825 | 217360 |
| 1773873000 | 306.74 | -3.01 | -0.97 | 308.54 | 310.86 | 306.58 | 216242 |
| 1773786600 | 309.75 | 3.39 | 1.11 | 307.54 | 310.95 | 307.43 | 172865 |
| 1773700200 | 306.36 | 4.58 | 1.52 | 305.89 | 308.8 | 305.1537 | 173871 |
| 1773441000 | 301.77999 | -0.46 | -0.15 | 304.69 | 307.02999 | 300.6 | 227955 |
| 1773354600 | 302.24 | -8.24 | -2.65 | 307.22 | 308.015 | 301.93 | 470605 |
| 1773268200 | 310.48 | -0.1 | -0.03 | 309.7 | 312.6 | 308.26 | 255669 |
| 1773181800 | 310.58 | -1.04 | -0.33 | 311.77999 | 315.85469 | 310.11 | 206868 |
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.
