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 | 2.6501 | 0.723122680637 | 366.48 | 371.38 | 359.95 | 3237105 | 366.89587551 | SP |
| 4 | -1.4899 | -0.402002050618 | 370.62 | 373.99 | 356.2825 | 3644072 | 366.22500279 | SP |
| 12 | 35.8201 | 10.7467822748 | 333.31 | 374.7 | 332.435 | 3434965 | 360.71362276 | SP |
| 26 | 31.9801 | 9.48542191903 | 337.15 | 374.7 | 310.399 | 5052278 | 343.33050898 | SP |
| 52 | 65.1801 | 21.4443493996 | 303.95 | 374.7 | 303.51 | 4425836 | 335.20939526 | SP |
| 156 | 148.8501 | 67.5731341928 | 220.28 | 374.7 | 202.44 | 3598497 | 290.58545804 | SP |
| 260 | 144.4201 | 64.2695474167 | 224.71 | 374.7 | 174.84 | 3693131 | 257.35664338 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 368.76 | -0.51 | -0.14 | 370.39 | 372.24 | 366.18 | 3151147 |
| 1782945000 | 369.27 | -0.77 | -0.21 | 369.34 | 371.38 | 367.84 | 2741129 |
| 1782858600 | 370.04 | 2.92 | 0.80 | 367.31 | 370.61 | 367.09 | 4171176 |
| 1782772200 | 367.12 | 4.9 | 1.35 | 365.15 | 367.39 | 362.549 | 3855041 |
| 1782513000 | 362.22 | -1.76 | -0.48 | 360.88 | 364.79 | 359.95 | 2663492 |
| 1782426600 | 363.98 | 0.33 | 0.09 | 366.48 | 366.83 | 362.31 | 2753536 |
| 1782340200 | 363.65 | -0.05 | -0.01 | 364.788 | 367.115 | 362.63 | 3050087 |
| 1782253800 | 363.7 | -5.11 | -1.39 | 363.27 | 366.66 | 362.8701 | 3194254 |
| 1782167400 | 368.81 | -1.18 | -0.32 | 370.28 | 371.56 | 368.19 | 3284343 |
| 1781821800 | 369.99 | 4.23 | 1.16 | 370.56 | 370.62 | 368.3401 | 3440279 |
| 1781735400 | 365.76 | -4.61 | -1.24 | 370.78 | 371.52 | 365.08 | 4713013 |
| 1781649000 | 370.37 | -2.16 | -0.58 | 372.79 | 373.1599 | 370.1 | 2826870 |
| 1781562600 | 372.53 | 6.17 | 1.68 | 371.8 | 373.64 | 371.55 | 3593652 |
| 1781303400 | 366.36 | 2.06 | 0.57 | 366.18 | 367.93 | 363.225 | 3245375 |
| 1781217000 | 364.3 | 6.26 | 1.75 | 359.63 | 365.5 | 357.75 | 3964948 |
| 1781130600 | 358.04 | -5.63 | -1.55 | 361.87 | 364.56 | 357.9 | 3404582 |
| 1781044200 | 363.67 | -0.8 | -0.22 | 366.7 | 368.66 | 356.2825 | 4686212 |
| 1780957800 | 364.47 | 1.09 | 0.30 | 366.69 | 367.5799 | 364.04 | 5365328 |
| 1780698600 | 363.38 | -10 | -2.68 | 370.98 | 371.1798 | 362.46 | 5137911 |
| 1780612200 | 373.38 | 1.73 | 0.47 | 370.62 | 373.99 | 370.36 | 3144988 |
| 1780525800 | 371.65 | -2.71 | -0.72 | 373.85 | 373.95 | 371.315 | 3409860 |
| 1780439400 | 374.36 | 0.96 | 0.26 | 372.88 | 374.7 | 372.63 | 2695635 |
| 1780353000 | 373.4 | 0.86 | 0.23 | 372.18 | 374.44 | 371.48 | 6702895 |
| 1780093800 | 372.54 | 0.88 | 0.24 | 372.04 | 373.13 | 371.3525 | 3189949 |
| 1780007400 | 371.66 | 2.3 | 0.62 | 369.53 | 371.92 | 368.75 | 2939460 |
| 1779921000 | 369.36 | -0.1 | -0.03 | 369.5 | 370.05 | 368.4 | 3108662 |
| 1779834600 | 369.46 | 2.67 | 0.73 | 368.98 | 370.24 | 368.4049 | 3541297 |
| 1779489000 | 366.79 | 1.7 | 0.47 | 366.81 | 368.3 | 366.09 | 2666098 |
| 1779402600 | 365.09 | 0.9 | 0.25 | 362.8 | 366.07 | 362.13 | 2750397 |
| 1779316200 | 364.19 | 4.13 | 1.15 | 361.2 | 364.39 | 360.2 | 3042530 |
| 1779229800 | 360.06 | -2.3 | -0.63 | 360.65 | 361.97 | 358.802 | 3170993 |
| 1779143400 | 362.36 | -0.38 | -0.10 | 363.34 | 364.0688 | 359.98 | 3604531 |
| 1778884200 | 362.74 | -4.66 | -1.27 | 364.53 | 364.93 | 362.275 | 3431710 |
| 1778797800 | 367.4 | 2.69 | 0.74 | 365.5 | 368.25 | 365.42 | 2867264 |
| 1778711400 | 364.71 | 1.92 | 0.53 | 363.22 | 365.4 | 361.36 | 3323131 |
| 1778625000 | 362.79 | -0.84 | -0.23 | 362.52 | 363.16 | 359.62 | 3086732 |
| 1778538600 | 363.63 | 0.76 | 0.21 | 362.61 | 364.48 | 362.415 | 3695293 |
| 1778279400 | 362.87 | 2.67 | 0.74 | 362.01 | 363.125 | 361.47 | 2890950 |
| 1778193000 | 360.2 | -1.66 | -0.46 | 362.62 | 362.72 | 359.38 | 3519663 |
| 1778106600 | 361.86 | 4.87 | 1.36 | 359.46 | 362.27 | 359.12 | 3812264 |
| 1778020200 | 356.99 | 3.01 | 0.85 | 355.79 | 357.58 | 355.77 | 2705990 |
| 1777933800 | 353.98 | -1.31 | -0.37 | 355.08 | 356.17 | 352.53 | 3026298 |
| 1777674600 | 355.29 | 1.11 | 0.31 | 355.56 | 357.15 | 355.08 | 3778682 |
| 1777588200 | 354.18 | 3.97 | 1.13 | 351.55 | 354.69 | 350.0203 | 2740551 |
| 1777501800 | 350.21 | -0.42 | -0.12 | 350.46 | 350.69 | 348.67 | 2758075 |
| 1777415400 | 350.63 | -1.9 | -0.54 | 351.19 | 351.61 | 349.49 | 3088741 |
| 1777329000 | 352.53 | 0.48 | 0.14 | 352 | 352.81 | 351.28 | 2816336 |
| 1777069800 | 352.05 | 2.25 | 0.64 | 350.87 | 352.37 | 349.67 | 2719623 |
| 1776983400 | 349.8 | -1.42 | -0.40 | 350.52 | 351.69 | 346.55 | 3383730 |
| 1776897000 | 351.22 | 3.38 | 0.97 | 350.31 | 351.31 | 349.95 | 2500961 |
| 1776810600 | 347.84 | -2.37 | -0.68 | 351.05 | 351.74 | 347.165 | 4659761 |
| 1776724200 | 350.21 | -0.32 | -0.09 | 349.9 | 350.61 | 348.835 | 4078829 |
| 1776465000 | 350.53 | 4.5 | 1.30 | 348.43 | 351.745 | 348.18 | 4261105 |
| 1776378600 | 346.03 | 0.79 | 0.23 | 345.7 | 346.64 | 344.56 | 3829225 |
| 1776292200 | 345.24 | 2.59 | 0.76 | 343.25 | 345.41 | 342.61 | 3992668 |
| 1776205800 | 342.65 | 3.98 | 1.18 | 339.8 | 342.7799 | 339.6 | 3247077 |
| 1776119400 | 338.67 | 3.62 | 1.08 | 333.94 | 338.74 | 333.64 | 3042626 |
| 1775860200 | 335.05 | -0.4 | -0.12 | 336.13 | 336.55 | 334.57 | 2459602 |
| 1775773800 | 335.45 | 1.75 | 0.52 | 333.31 | 336.13 | 332.435 | 3451405 |
| 1775687400 | 333.7 | 8.27 | 2.54 | 334.19 | 334.4799 | 331.58 | 5023233 |
| 1775601000 | 325.43 | 0.22 | 0.07 | 324.22 | 325.58 | 321.46499 | 3506926 |
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.
