Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.0520020800832 | 384.6 | 390.2 | 380.8 | 10883265 | 384.30968088 | DE |
| 4 | 21.8 | 6.01213458356 | 362.6 | 390.2 | 328.2 | 5634093 | 371.07996762 | DE |
| 12 | 11.2 | 3.00107181136 | 373.2 | 390.2 | 328.2 | 4484364 | 366.80121456 | DE |
| 26 | -34.2 | -8.17009077879 | 418.6 | 425.6 | 328.2 | 4731608 | 372.29393744 | DE |
| 52 | -4.8 | -1.23329907503 | 389.2 | 467.4 | 328.2 | 4412114 | 394.92500033 | DE |
| 156 | -131 | -25.4171517268 | 515.4 | 544.8 | 287.3 | 4124995 | 381.57075935 | DE |
| 260 | -0.6 | -0.155844155844 | 385 | 563.8 | 287.3 | 3690916 | 406.19215641 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 384.4 | 0.4 | 0.10 | 384.8 | 388.6 | 383 | 2691927 |
| 1745512200 | 384 | 0.6 | 0.16 | 383 | 389.6 | 380.8 | 1973582 |
| 1745425800 | 383.4 | -1 | -0.26 | 383.2 | 388.4 | 382.4 | 2159468 |
| 1745339400 | 384.4 | 1 | 0.26 | 384.6 | 390.2 | 384 | 28516744 |
| 1744907400 | 383.4 | 7.4 | 1.97 | 375.4 | 385 | 374.6 | 2477969 |
| 1744821000 | 376 | 9.6 | 2.62 | 366.2 | 377 | 366 | 4532999 |
| 1744734600 | 366.4 | 9.2 | 2.58 | 357.2 | 368.8 | 357.2 | 12004834 |
| 1744648200 | 357.2 | 4.8 | 1.36 | 357.2 | 359.2 | 353.6 | 1482821 |
| 1744389000 | 352.4 | 6.8 | 1.97 | 346.2 | 355.2 | 343.2 | 1733233 |
| 1744302600 | 345.6 | 14.6 | 4.41 | 354.8 | 357.4 | 345 | 3663180 |
| 1744216200 | 331 | -17.6 | -5.05 | 340 | 342.6 | 328.2 | 3508904 |
| 1744129800 | 348.6 | 8.6 | 2.53 | 343 | 349.6 | 338 | 3681431 |
| 1744043400 | 340 | -20.8 | -5.76 | 345 | 356.4 | 335.39999 | 5085103 |
| 1743784200 | 360.8 | -19.6 | -5.15 | 379.8 | 383.3 | 359.8 | 5557126 |
| 1743697800 | 380.4 | 5 | 1.33 | 373.4 | 385.4 | 372.6 | 11549829 |
| 1743611400 | 375.4 | 1.8 | 0.48 | 370 | 375.4 | 368.6 | 3326346 |
| 1743525000 | 373.6 | 4.2 | 1.14 | 371 | 376.6 | 370.6 | 2562644 |
| 1743438600 | 369.4 | -5 | -1.34 | 374.6 | 375.2 | 369.4 | 3931645 |
| 1743183000 | 374.4 | 12.4 | 3.43 | 362.6 | 374.4 | 362.2 | 3665813 |
| 1743096600 | 362 | -3.4 | -0.93 | 363.8 | 368.2 | 362 | 3206495 |
| 1743010200 | 365.4 | 4.6 | 1.27 | 361.4 | 366.8 | 358 | 3126217 |
| 1742923800 | 360.8 | 0.8 | 0.22 | 360.8 | 363.4 | 359.6 | 1803482 |
| 1742837400 | 360 | -9.6 | -2.60 | 368.6 | 370.8 | 360 | 2107739 |
| 1742578200 | 369.6 | 3.4 | 0.93 | 364.8 | 371 | 364.8 | 24663357 |
| 1742491800 | 366.2 | 4.2 | 1.16 | 364.6 | 369.8 | 363 | 4044923 |
| 1742405400 | 362 | 0.4 | 0.11 | 362.4 | 363.6 | 360.2 | 11613184 |
| 1742319000 | 361.6 | -0.4 | -0.11 | 361.4 | 364 | 360.4 | 1533947 |
| 1742232600 | 362 | 4.6 | 1.29 | 358.2 | 363.8 | 357.6 | 3144322 |
| 1741973400 | 357.4 | 1.8 | 0.51 | 356 | 358 | 352.8 | 1981392 |
| 1741887000 | 355.6 | 1.8 | 0.51 | 350.8 | 355.6 | 349.4 | 3416476 |
| 1741800600 | 353.8 | 0 | 0.00 | 354.6 | 361.6 | 351.2 | 3571696 |
| 1741714200 | 353.8 | -1 | -0.28 | 356 | 362.6 | 353 | 3878479 |
| 1741627800 | 354.8 | 4.2 | 1.20 | 352.8 | 360 | 351.8 | 3294834 |
| 1741368600 | 350.6 | 2.2 | 0.63 | 346.4 | 353 | 343.4 | 3214592 |
| 1741282200 | 348.4 | 1.4 | 0.40 | 347.2 | 349.2 | 343.2 | 3618050 |
| 1741195800 | 347 | -1 | -0.29 | 346.8 | 352.6 | 341.4 | 4611253 |
| 1741109400 | 348 | -7.4 | -2.08 | 353.8 | 357.4 | 348 | 3651964 |
| 1741023000 | 355.4 | -5 | -1.39 | 359 | 361 | 353.6 | 2387005 |
| 1740763800 | 360.4 | -2.4 | -0.66 | 359.4 | 362.8 | 358.4 | 3325649 |
| 1740677400 | 362.8 | -3.4 | -0.93 | 364.4 | 365.8 | 360.4 | 1972587 |
| 1740591000 | 366.2 | -0.4 | -0.11 | 365 | 369.6 | 364.4 | 1528863 |
| 1740504600 | 366.6 | 1.6 | 0.44 | 365.2 | 369 | 364.8 | 2038945 |
| 1740418200 | 365 | 2 | 0.55 | 366.6 | 368.8 | 362.4 | 2236520 |
| 1740159000 | 363 | -2.8 | -0.77 | 365.6 | 368 | 362.6 | 1943920 |
| 1740072600 | 365.8 | 2 | 0.55 | 365.2 | 367.4 | 362.2 | 1704287 |
| 1739986200 | 363.8 | -3 | -0.82 | 366 | 366.6 | 363 | 2977674 |
| 1739899800 | 366.8 | -4.4 | -1.19 | 370 | 371 | 366.6 | 2761589 |
| 1739813400 | 371.2 | -1.8 | -0.48 | 369.4 | 372.6 | 368.6 | 1978331 |
| 1739554200 | 373 | 0.2 | 0.05 | 374.4 | 374.4 | 370.6 | 3385953 |
| 1739467800 | 372.8 | 3.6 | 0.98 | 371.2 | 374.8 | 369.2 | 3385843 |
| 1739381400 | 369.2 | 4.2 | 1.15 | 366 | 373.6 | 363.4 | 3157997 |
| 1739295000 | 365 | -4.4 | -1.19 | 369 | 369.8 | 364.4 | 2308891 |
| 1739208600 | 369.4 | 1.8 | 0.49 | 368.8 | 371.4 | 368.2 | 2581263 |
| 1738949400 | 367.6 | -5.4 | -1.45 | 371.6 | 376.2 | 364 | 15599106 |
| 1738863000 | 373 | -1.2 | -0.32 | 376.4 | 380.2 | 372 | 3288576 |
| 1738776600 | 374.2 | 7.4 | 2.02 | 367.4 | 375.2 | 365 | 4835453 |
| 1738690200 | 366.8 | -4.4 | -1.19 | 369.4 | 370.6 | 365.4 | 2960318 |
| 1738603800 | 371.2 | -6 | -1.59 | 373.2 | 374.2 | 368.2 | 2415672 |
| 1738344600 | 377.2 | 3.4 | 0.91 | 373.2 | 377.4 | 369.6 | 3422583 |
| 1738258200 | 373.8 | 6.8 | 1.85 | 366.4 | 375.8 | 364.6 | 3754026 |
| 1738171800 | 367 | 3.8 | 1.05 | 365.2 | 371.2 | 362.8 | 10478352 |
| 1738085400 | 363.2 | 2.6 | 0.72 | 359.8 | 364.2 | 358 | 3656597 |
| 1737999000 | 360.6 | 5.4 | 1.52 | 354.8 | 363.2 | 353.2 | 2559906 |
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
