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 | -3.1 | -0.808449602295 | 383.45 | 393.25 | 379.15 | 389951 | 386.33746901 | DE |
| 4 | 5.2 | 1.38611222178 | 375.15 | 397.05 | 369.35 | 419440 | 382.55531739 | DE |
| 12 | 15.2 | 4.16267287416 | 365.15 | 397.05 | 343.65 | 457640 | 370.70774439 | DE |
| 26 | -11.75 | -2.99668451926 | 392.1 | 405.8 | 338.85 | 426293 | 371.28628411 | DE |
| 52 | 16.4 | 4.50611347713 | 363.95 | 408.2 | 338.85 | 363408 | 371.85372726 | DE |
| 156 | -47.45 | -11.0916316036 | 427.8 | 461.85 | 316.3 | 355165 | 383.32491535 | DE |
| 260 | 3.3 | 0.875215488662 | 377.05 | 461.85 | 300.45 | 366740 | 376.20552717 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782923400 | 380.35 | -3.3 | -0.86 | 383.35 | 384.2 | 379.15 | 657105 |
| 1782837000 | 383.65 | -3.4 | -0.88 | 387.35 | 390 | 379.95 | 534719 |
| 1782750600 | 387.05 | -0.95 | -0.24 | 389.55 | 389.95 | 386.5 | 293316 |
| 1782491400 | 388 | 0.05 | 0.01 | 389.5 | 391.65 | 386.2 | 320515 |
| 1782405000 | 387.95 | 1.3 | 0.34 | 389 | 393.25 | 386.75 | 342136 |
| 1782318600 | 386.65 | 10.65 | 2.83 | 383.45 | 388.8 | 381.7 | 459068 |
| 1782232200 | 376 | -2.1 | -0.56 | 373.8 | 378.9 | 369.45 | 355538 |
| 1782145800 | 378.1 | -9.4 | -2.43 | 380.1 | 380.55 | 375.3 | 553906 |
| 1781886600 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 0 |
| 1781800200 | 387.5 | 5.35 | 1.40 | 380.6 | 387.5 | 377.85 | 703803 |
| 1781713800 | 382.15 | -4 | -1.04 | 385.85 | 388.45 | 382.15 | 508924 |
| 1781627400 | 386.15 | 0.3 | 0.08 | 386 | 388.65 | 383.25 | 274304 |
| 1781541000 | 385.85 | -4.4 | -1.13 | 393.95 | 397.05 | 385.85 | 408077 |
| 1781281800 | 390.25 | 6.95 | 1.81 | 388.2 | 394.25 | 386.3 | 472567 |
| 1781195400 | 383.3 | -0.75 | -0.20 | 385.7 | 388.4 | 382.95 | 414614 |
| 1781109000 | 384.05 | -0.5 | -0.13 | 385.85 | 386.6 | 379.35 | 413091 |
| 1781022600 | 384.55 | 6.1 | 1.61 | 376.65 | 386.55 | 376.1 | 389533 |
| 1780936200 | 378.45 | 2.95 | 0.79 | 375.8 | 379.25 | 373.85 | 409189 |
| 1780677000 | 375.5 | 4.6 | 1.24 | 371.75 | 379.45 | 371.75 | 299294 |
| 1780590600 | 370.9 | 0.45 | 0.12 | 372.25 | 377.1 | 369.35 | 353843 |
| 1780504200 | 370.45 | -8.4 | -2.22 | 375.15 | 379.8 | 370.35 | 462931 |
| 1780417800 | 378.85 | -0.55 | -0.14 | 380.5 | 388.2 | 378.75 | 287245 |
| 1780331400 | 379.4 | -3.15 | -0.82 | 381.95 | 387.05 | 378.5 | 443910 |
| 1780072200 | 382.55 | -4.1 | -1.06 | 390.1 | 394.5 | 382.55 | 1444652 |
| 1779985800 | 386.65 | 0.8 | 0.21 | 388 | 393.5 | 385.9 | 465303 |
| 1779899400 | 385.85 | 17.15 | 4.65 | 369.95 | 387.4 | 369.5 | 769926 |
| 1779813000 | 368.7 | 1.05 | 0.29 | 367.4 | 368.7 | 364.8 | 346267 |
| 1779726600 | 367.65 | 6 | 1.66 | 363.2 | 369.8 | 363.15 | 267233 |
| 1779467400 | 361.65 | 2.2 | 0.61 | 362.05 | 364.75 | 358.9 | 301165 |
| 1779381000 | 359.45 | -0.75 | -0.21 | 358 | 361.4 | 355.55 | 326480 |
| 1779294600 | 360.2 | 3 | 0.84 | 354 | 363.15 | 351.45 | 364926 |
| 1779208200 | 357.2 | -0.65 | -0.18 | 360 | 361.85 | 355.55 | 324910 |
| 1779121800 | 357.85 | 0.75 | 0.21 | 353.15 | 359.85 | 351.9 | 402823 |
| 1778862600 | 357.1 | -1.8 | -0.50 | 353.6 | 357.65 | 352.4 | 493314 |
| 1778776200 | 358.9 | 3.3 | 0.93 | 357.3 | 358.9 | 354.15 | 266753 |
| 1778689800 | 355.6 | -3.25 | -0.91 | 357.1 | 358.1 | 353.05 | 339204 |
| 1778603400 | 358.85 | 5.25 | 1.48 | 350.5 | 359.9 | 350.5 | 398312 |
| 1778517000 | 353.6 | -9.4 | -2.59 | 360.7 | 360.8 | 350.5 | 497241 |
| 1778257800 | 363 | -4 | -1.09 | 364 | 365.2 | 360.35 | 321884 |
| 1778171400 | 367 | -6.4 | -1.71 | 375.3 | 377.3 | 366.15 | 499561 |
| 1778085000 | 373.4 | 12.05 | 3.33 | 365.65 | 375.65 | 364.5 | 435314 |
| 1777998600 | 361.35 | 1.65 | 0.46 | 360.55 | 362.75 | 359.1 | 231599 |
| 1777912200 | 359.7 | -6.35 | -1.73 | 364.65 | 365.55 | 357.6 | 420861 |
| 1777566600 | 366.05 | 0.45 | 0.12 | 360.8 | 366.05 | 359.4 | 467263 |
| 1777480200 | 365.6 | -8.2 | -2.19 | 363.4 | 365.6 | 362.25 | 427088 |
| 1777393800 | 373.8 | 0 | 0.00 | 373.8 | 373.8 | 373.8 | 0 |
| 1777307400 | 373.8 | -3.65 | -0.97 | 375.2 | 379.9 | 373.2 | 345150 |
| 1777048200 | 377.45 | 1.6 | 0.43 | 372.55 | 380.8 | 371.7 | 534431 |
| 1776961800 | 375.85 | 30.95 | 8.97 | 378.8 | 378.8 | 366.15 | 930945 |
| 1776875400 | 344.9 | -0.25 | -0.07 | 344.9 | 346.7 | 343.65 | 514891 |
| 1776789000 | 345.15 | -5.8 | -1.65 | 350 | 353.65 | 345.15 | 590268 |
| 1776702600 | 350.95 | -5.8 | -1.63 | 351.4 | 353.25 | 349.4 | 514520 |
| 1776443400 | 356.75 | 6.85 | 1.96 | 350.3 | 359.25 | 346.85 | 855221 |
| 1776357000 | 349.9 | -8.4 | -2.34 | 358.5 | 359.1 | 349.7 | 532143 |
| 1776270600 | 358.3 | -2.4 | -0.67 | 360.5 | 361.35 | 357.1 | 400680 |
| 1776184200 | 360.7 | 3.9 | 1.09 | 356.2 | 361.2 | 355.35 | 323570 |
| 1776097800 | 356.8 | -4.15 | -1.15 | 355.15 | 357.6 | 353.35 | 382724 |
| 1775838600 | 360.95 | 0 | 0.00 | 360.95 | 360.95 | 360.95 | 0 |
| 1775752200 | 360.95 | -5.85 | -1.59 | 365 | 365.8 | 357.95 | 456020 |
| 1775665800 | 366.8 | 16 | 4.56 | 365.15 | 369.8 | 362.15 | 734654 |
| 1775579400 | 350.8 | -7.4 | -2.07 | 360.35 | 363.9 | 348.15 | 398227 |
| 1775147400 | 358.2 | 1.05 | 0.29 | 353.9 | 359.75 | 352.9 | 325590 |
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.
