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 | 8.87 | 2.50954873391 | 353.45 | 366.2284 | 352.59 | 341779 | 359.25518004 | SP |
| 4 | 6.03 | 1.69244155042 | 356.29 | 366.2284 | 333.175 | 276749 | 353.06148451 | SP |
| 12 | 42.84 | 13.4092900964 | 319.48 | 366.2284 | 314.07 | 242904 | 343.8200266 | SP |
| 26 | 58.43 | 19.2273520024 | 303.89 | 366.2284 | 287.99 | 251559 | 327.85375188 | SP |
| 52 | 86.8 | 31.5040650407 | 275.52 | 366.2284 | 273.57 | 223006 | 312.94311353 | SP |
| 156 | 132.78 | 57.8461270367 | 229.54 | 366.2284 | 195.625 | 258241 | 268.95704011 | SP |
| 260 | 71.61 | 24.6327955695 | 290.71 | 366.2284 | 186.945 | 262840 | 253.2333523 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 362.32 | -3.38 | -0.92 | 363.82 | 366.83 | 361.545 | 227175 |
| 1782858600 | 365.7 | 4.28 | 1.18 | 361.73 | 366.2284 | 360.9 | 374386 |
| 1782772200 | 361.42 | 3.86 | 1.08 | 359.14 | 361.62 | 354.0751 | 234472 |
| 1782513000 | 357.56 | -0.27 | -0.08 | 353.9 | 359.385 | 353.13 | 419948 |
| 1782426600 | 357.83 | 3.44 | 0.97 | 358.39 | 361.5799 | 354.84 | 320026 |
| 1782340200 | 354.39 | 2.06 | 0.58 | 353.45 | 358.13 | 352.59 | 360263 |
| 1782253800 | 352.33 | -5.59 | -1.56 | 350.35 | 356 | 350.11 | 278211 |
| 1782167400 | 357.92 | 1.38 | 0.39 | 357.69 | 359.735 | 355.53 | 206420 |
| 1781821800 | 356.54 | 6.44 | 1.84 | 354.81 | 357.08 | 351.755 | 229509 |
| 1781735400 | 350.1 | -2.17 | -0.62 | 353.19 | 357.89 | 349.4358 | 243888 |
| 1781649000 | 352.27 | -4.53 | -1.27 | 356.96 | 358.64 | 352.2 | 230673 |
| 1781562600 | 356.8 | 5.99 | 1.71 | 357.62 | 359.06 | 356.18 | 247487 |
| 1781303400 | 350.81 | 1.16 | 0.33 | 351.67 | 353.65 | 347.85 | 203461 |
| 1781217000 | 349.65 | 11.41 | 3.37 | 340.59 | 349.87 | 339.72 | 214565 |
| 1781130600 | 338.24 | -6.19 | -1.80 | 342.06 | 348.76 | 338.03 | 344232 |
| 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 |
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.
