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 | 1.01 | 0.288423096693 | 350.18 | 356.4187 | 346.16 | 90283 | 351.76613652 | SP |
| 4 | 12.17 | 3.5897587163 | 339.02 | 356.4187 | 331.01 | 79952 | 343.68985883 | SP |
| 12 | 45.12 | 14.741725749 | 306.07 | 356.4187 | 305.37 | 82696 | 336.53657678 | SP |
| 26 | 47.91 | 15.7972830388 | 303.28 | 356.4187 | 298.38 | 94460 | 328.86063366 | SP |
| 52 | 81.28 | 30.1137416176 | 269.91 | 356.4187 | 269.71 | 77483 | 314.00949805 | SP |
| 156 | 153.27 | 77.4403799515 | 197.92 | 356.4187 | 183.2862 | 87057 | 257.23273526 | SP |
| 260 | 155.33 | 79.3066476054 | 195.86 | 356.4187 | 156.85 | 101935 | 223.10158066 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 355.88 | 2.32 | 0.66 | 354.19 | 356.4187 | 354 | 68856 |
| 1781821800 | 353.56 | 3.85 | 1.10 | 354.9 | 356.185 | 351.765 | 57205 |
| 1781735400 | 349.71 | -1.13 | -0.32 | 350.81 | 355.75 | 349.06 | 148826 |
| 1781649000 | 350.84 | 2.01 | 0.58 | 350.18 | 353.24 | 350.18 | 86246 |
| 1781562600 | 348.83 | 4.61 | 1.34 | 349.94 | 351.575 | 348.47 | 72241 |
| 1781303400 | 344.22 | 1.73 | 0.51 | 344.42 | 345.2863 | 341.805 | 64833 |
| 1781217000 | 342.49 | 11.25 | 3.40 | 334.24 | 343.4099 | 333.93 | 59873 |
| 1781130600 | 331.24 | -11.57 | -3.38 | 340.24 | 340.87186 | 331.01 | 71843 |
| 1781044200 | 342.81 | 3.83 | 1.13 | 341.27 | 345.77 | 334.58 | 72541 |
| 1780957800 | 338.98 | -1.06 | -0.31 | 341.62 | 341.98 | 338.42 | 48348 |
| 1780698600 | 340.04 | -5.17 | -1.50 | 343.62 | 344.75 | 338.2 | 53523 |
| 1780612200 | 345.21 | 4.03 | 1.18 | 342.27 | 345.95 | 341.91 | 53928 |
| 1780525800 | 341.18 | -1.07 | -0.31 | 340.96 | 345 | 340.74 | 68076 |
| 1780439400 | 342.25 | 3.92 | 1.16 | 339.26 | 342.68 | 339.0257 | 107422 |
| 1780353000 | 338.33 | -2.31 | -0.68 | 337.04 | 339.58 | 334.33 | 196224 |
| 1780093800 | 340.64 | -1.3 | -0.38 | 341.41 | 341.775 | 338.69 | 72663 |
| 1780007400 | 341.94 | -0.38 | -0.11 | 341.05 | 343.71 | 338.2428 | 73016 |
| 1779921000 | 342.32 | 0.37 | 0.11 | 343.15 | 343.46 | 340.78 | 67714 |
| 1779834600 | 341.95 | 5.86 | 1.74 | 339.02 | 342.7 | 338.925 | 75707 |
| 1779489000 | 336.09 | 2.77 | 0.83 | 335.98 | 338.05 | 333.785 | 51582 |
| 1779402600 | 333.32 | -0.15 | -0.04 | 331.42 | 335 | 329.83999 | 99952 |
| 1779316200 | 333.47 | 5 | 1.52 | 330.31 | 334.5899 | 328.37 | 66945 |
| 1779229800 | 328.47 | -4.28 | -1.29 | 330.32 | 331.58 | 326.8951 | 64653 |
| 1779143400 | 332.75 | -1.73 | -0.52 | 334.89 | 335.45999 | 330.58999 | 123253 |
| 1778884200 | 334.48 | -7 | -2.05 | 337.35 | 337.35 | 333.855 | 59519 |
| 1778797800 | 341.48 | 2.44 | 0.72 | 340 | 341.48 | 338 | 57449 |
| 1778711400 | 339.04 | -1.15 | -0.34 | 340.24 | 340.69 | 336.48 | 125522 |
| 1778625000 | 340.19 | -1.76 | -0.51 | 340.53 | 340.7 | 335.4524 | 110713 |
| 1778538600 | 341.95 | 3.08 | 0.91 | 338.58 | 343.325 | 338.18 | 81771 |
| 1778279400 | 338.87 | -0.9 | -0.26 | 341.78 | 342.16 | 338.41 | 159682 |
| 1778193000 | 339.77 | -5.61 | -1.62 | 346.73 | 347.0874 | 338.27 | 73226 |
| 1778106600 | 345.38 | 8 | 2.37 | 342.36 | 346.07 | 340.62 | 88636 |
| 1778020200 | 337.38 | 3.78 | 1.13 | 336.43 | 338.0548 | 334.86 | 76472 |
| 1777933800 | 333.6 | -3.92 | -1.16 | 336.34 | 338.0076 | 332.685 | 60069 |
| 1777674600 | 337.52 | -2.5 | -0.74 | 341.4 | 341.4 | 337.44 | 105714 |
| 1777588200 | 340.02 | 9.2 | 2.78 | 333.39 | 340.42 | 333.39 | 57564 |
| 1777501800 | 330.82 | -2.06 | -0.62 | 334.51 | 334.64999 | 329.56 | 47888 |
| 1777415400 | 332.88 | -3.27 | -0.97 | 334.75 | 334.97 | 330.295 | 45456 |
| 1777329000 | 336.15 | 0.14 | 0.04 | 336.09 | 337.975 | 334.88 | 50112 |
| 1777069800 | 336.01 | -2.89 | -0.85 | 339.01 | 339.01 | 335.1616 | 47050 |
| 1776983400 | 338.9 | 4.8 | 1.44 | 335.23 | 340.5 | 335 | 57024 |
| 1776897000 | 334.1 | -0.55 | -0.16 | 338.68 | 339.55 | 332.76 | 56003 |
| 1776810600 | 334.64999 | -4.24 | -1.25 | 338.67 | 341.07 | 333.91 | 108496 |
| 1776724200 | 338.89 | 1.17 | 0.35 | 336.9 | 339.1563 | 336.315 | 101861 |
| 1776465000 | 337.72 | 6.38 | 1.93 | 335.44 | 341.19 | 335.44 | 122362 |
| 1776378600 | 331.33999 | -1.3 | -0.39 | 333 | 334.56 | 329.82 | 59119 |
| 1776292200 | 332.64 | -4.09 | -1.21 | 336.53 | 336.53 | 330.565 | 98501 |
| 1776205800 | 336.73 | 1.79 | 0.53 | 336.27 | 338.12 | 334.39999 | 115050 |
| 1776119400 | 334.94 | 3.14 | 0.95 | 330.5 | 334.97 | 330.5 | 121069 |
| 1775860200 | 331.8 | -1.09 | -0.33 | 333.69 | 333.79 | 331.61 | 83925 |
| 1775773800 | 332.89 | 3.2 | 0.97 | 328.63 | 334.81 | 328.27 | 59432 |
| 1775687400 | 329.69 | 12.27 | 3.87 | 328.19 | 331.5 | 327.33999 | 64435 |
| 1775601000 | 317.42 | -0.57 | -0.18 | 316.29 | 318.27 | 314.415 | 91572 |
| 1775514600 | 317.99 | 1.63 | 0.52 | 316.08999 | 317.99 | 314.605 | 94970 |
| 1775169000 | 316.36 | -1.04 | -0.33 | 311.515 | 319.51 | 310.89 | 123198 |
| 1775082600 | 317.39999 | 5.18 | 1.66 | 315.68 | 320.27 | 315.56009 | 90030 |
| 1774996200 | 312.22 | 10.33 | 3.42 | 306.07 | 312.89 | 305.37 | 94307 |
| 1774909800 | 301.89 | -5.32 | -1.73 | 309.42 | 309.90499 | 300.9173 | 283552 |
| 1774650600 | 307.20999 | -3.96 | -1.27 | 310.02 | 311.08999 | 306.575 | 115390 |
| 1774564200 | 311.17 | -8.2 | -2.57 | 316.27999 | 318.11 | 310.91 | 105039 |
| 1774477800 | 319.37 | 2.76 | 0.87 | 320.6 | 320.87 | 317.5301 | 71045 |
| 1774391400 | 316.61 | 1.15 | 0.36 | 311.83999 | 317.76 | 311.16 | 82016 |
| 1774305000 | 315.45999 | 4.32 | 1.39 | 316.98 | 321.58 | 315.45999 | 65341 |
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.
