Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 0.434153400868 | 345.5 | 352 | 335 | 2129761 | 346.5969873 | DE |
| 4 | 12.5 | 3.73692077728 | 334.5 | 352 | 331 | 1912623 | 342.39616244 | DE |
| 12 | 46.4 | 15.4357950765 | 300.6 | 352 | 294.6 | 2408372 | 322.26203186 | DE |
| 26 | 7.49999494 | 2.20912955176 | 339.50000506 | 352 | 266.00000396 | 1362277 | 318.66640269 | DE |
| 52 | 89.99999617 | 35.0194532408 | 257.00000383 | 352 | 242.00000361 | 815602 | 314.864239 | DE |
| 156 | 86.99999613 | 33.461536475 | 260.00000387 | 352 | 170.00000253 | 426409 | 276.64299028 | DE |
| 260 | 190.79999767 | 122.151085034 | 156.20000233 | 352 | 115.00000171 | 355594 | 257.19451378 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 347 | 4 | 1.17 | 340 | 347 | 335 | 3458582 |
| 1734629400 | 343 | -7 | -2.00 | 342.5 | 344.5 | 339 | 3640992 |
| 1734543000 | 350 | 2 | 0.57 | 348.5 | 352 | 348.5 | 1542500 |
| 1734456600 | 348 | -1 | -0.29 | 347.5 | 350 | 347.5 | 2227310 |
| 1734370200 | 349 | 1.5 | 0.43 | 348 | 351 | 347 | 1199034 |
| 1734111000 | 347.5 | 4 | 1.16 | 345.5 | 350.5 | 345 | 2038971 |
| 1734024600 | 343.5 | 2.5 | 0.73 | 341 | 345.5 | 341 | 1369750 |
| 1733938200 | 341 | 0.5 | 0.15 | 338 | 342 | 336.5 | 1893102 |
| 1733851800 | 340.5 | 0 | 0.00 | 339.5 | 341 | 338 | 1622924 |
| 1733765400 | 340.5 | -2 | -0.58 | 340.5 | 344.5 | 340 | 1216876 |
| 1733506200 | 342.5 | -1 | -0.29 | 342.5 | 345 | 341.5 | 1235630 |
| 1733419800 | 343.5 | 0 | 0.00 | 345 | 346 | 341.5 | 1356734 |
| 1733333400 | 343.5 | 4.5 | 1.33 | 340.5 | 345 | 340 | 3833020 |
| 1733247000 | 339 | -0.5 | -0.15 | 339.5 | 340.5 | 337 | 5229975 |
| 1733160600 | 339.5 | 3.5 | 1.04 | 336.5 | 341 | 334 | 2184132 |
| 1732901400 | 336 | 1.5 | 0.45 | 334 | 336 | 331 | 987277 |
| 1732815000 | 334.5 | 2.5 | 0.75 | 334 | 335.5 | 334 | 681208 |
| 1732728600 | 332 | -7.5 | -2.21 | 340 | 340 | 332 | 1130119 |
| 1732642200 | 339.5 | -4 | -1.16 | 341 | 342 | 339.5 | 1084992 |
| 1732555800 | 343.5 | -1 | -0.29 | 344 | 346 | 341 | 1350635 |
| 1732296600 | 344.5 | 9 | 2.68 | 334.5 | 344.5 | 334 | 2427272 |
| 1732210200 | 335.5 | 7.5 | 2.29 | 328.5 | 335.5 | 325.5 | 4450977 |
| 1732123800 | 328 | 0.5 | 0.15 | 330.5 | 332.5 | 325.5 | 1425254 |
| 1732037400 | 327.5 | -1 | -0.30 | 328 | 328.5 | 326 | 1417040 |
| 1731951000 | 328.5 | -1.5 | -0.45 | 330 | 332.5 | 326 | 1397027 |
| 1731691800 | 330 | -9 | -2.65 | 338 | 338 | 329.5 | 1428638 |
| 1731605400 | 339 | -1.5 | -0.44 | 339.5 | 342 | 338.5 | 1647285 |
| 1731519000 | 340.5 | 3.5 | 1.04 | 337.5 | 340.5 | 337 | 1350032 |
| 1731432600 | 337 | 0.5 | 0.15 | 335.5 | 338.5 | 335 | 1276355 |
| 1731346200 | 336.5 | 3 | 0.90 | 333 | 339 | 333 | 2144707 |
| 1731087000 | 333.5 | 4 | 1.21 | 328.5 | 333.5 | 328.5 | 1731272 |
| 1731000600 | 329.5 | 8 | 2.49 | 324 | 329.5 | 322.5 | 1727877 |
| 1730914200 | 321.5 | 12.5 | 4.05 | 316.5 | 324.5 | 316.5 | 2884489 |
| 1730827800 | 309 | -2 | -0.64 | 312 | 312 | 309 | 1812421 |
| 1730741400 | 311 | 0.5 | 0.16 | 310 | 312.5 | 309 | 1850421 |
| 1730482200 | 310.5 | 0 | 0.00 | 311 | 312 | 309.5 | 1150056 |
| 1730395800 | 310.5 | -8.5 | -2.66 | 314 | 315 | 309 | 1754388 |
| 1730309400 | 319 | 4.5 | 1.43 | 314.5 | 320 | 314.5 | 2832817 |
| 1730223000 | 314.5 | -1 | -0.32 | 316 | 316 | 312.5 | 7405062 |
| 1730136600 | 315.5 | -2.9 | -0.91 | 317.5 | 318 | 315.5 | 5970987 |
| 1729873800 | 318.39999 | 4.8 | 1.53 | 314 | 318.39999 | 310.2 | 3700010 |
| 1729787400 | 313.6 | 2.8 | 0.90 | 312.8 | 314 | 311 | 4497833 |
| 1729701000 | 310.8 | -1.2 | -0.38 | 312 | 313.8 | 310.8 | 3034860 |
| 1729614600 | 312 | 1 | 0.32 | 311.39999 | 314.6 | 311 | 3030456 |
| 1729528200 | 311 | -3.4 | -1.08 | 313.2 | 313.39999 | 311 | 3508652 |
| 1729269000 | 314.39999 | 0.8 | 0.26 | 310 | 314.8 | 310 | 2491538 |
| 1729182600 | 313.6 | 5.2 | 1.69 | 311 | 314 | 310.39999 | 2963139 |
| 1729096200 | 308.39999 | 0.2 | 0.06 | 310 | 310.8 | 307 | 4256499 |
| 1729009800 | 308.2 | -6.8 | -2.16 | 316 | 316.39999 | 308.2 | 2852523 |
| 1728923400 | 315 | 2.2 | 0.70 | 314.2 | 317.2 | 312 | 2108892 |
| 1728664200 | 312.8 | 1.6 | 0.51 | 312 | 314 | 308.8 | 2110422 |
| 1728577800 | 311.2 | 2.4 | 0.78 | 309.8 | 311.2 | 308 | 2534543 |
| 1728491400 | 308.8 | 3.6 | 1.18 | 304 | 308.8 | 304 | 5802361 |
| 1728405000 | 305.2 | -1.8 | -0.59 | 303 | 306.2 | 303 | 2881632 |
| 1728318600 | 307 | 3.4 | 1.12 | 301.8 | 307 | 301.8 | 2245256 |
| 1728059400 | 303.6 | 3.6 | 1.20 | 300.39999 | 306 | 299.39999 | 1787208 |
| 1727973000 | 300 | 2.4 | 0.81 | 300.2 | 302.2 | 296.39999 | 1737573 |
| 1727886600 | 297.6 | 1.6 | 0.54 | 296 | 298 | 294.6 | 2715985 |
| 1727800200 | 296 | -4 | -1.33 | 301 | 301.2 | 294.8 | 1965210 |
| 1727713800 | 300 | -2.8 | -0.92 | 302 | 303 | 298 | 2184790 |
| 1727454600 | 302.8 | 2.8 | 0.93 | 300.6 | 303.6 | 299 | 2183370 |
| 1727368200 | 300 | 2 | 0.67 | 300 | 304 | 300 | 2544186 |
| 1727281800 | 298 | 1 | 0.34 | 294 | 298.8 | 294 | 2720172 |
| 1727195400 | 297 | 0 | 0.00 | 298.6 | 298.6 | 295 | 1655983 |
| 1727109000 | 297 | 1.8 | 0.61 | 297 | 300 | 293.8 | 1482575 |
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
