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 | -17.22 | -4.3805647418 | 393.1 | 401.815 | 372.64 | 5690887 | 388.12316582 | CS |
| 4 | -35.81 | -8.69829240448 | 411.69 | 445.91 | 372.64 | 5823617 | 406.81864839 | CS |
| 12 | 25.08 | 7.14937286203 | 350.8 | 445.91 | 341.3207 | 4753878 | 405.18682063 | CS |
| 26 | 86.99 | 30.1118072623 | 288.89 | 445.91 | 286.75 | 4235184 | 365.78776033 | CS |
| 52 | 130.74 | 53.3327894265 | 245.14 | 445.91 | 218.37 | 3848822 | 310.82927069 | CS |
| 156 | 189.49 | 101.663179355 | 186.39 | 445.91 | 154.99 | 3569603 | 242.95772233 | CS |
| 260 | 206.61 | 122.059431677 | 169.27 | 445.91 | 133.48 | 3603248 | 212.20584342 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 388.83 | 11.67 | 3.09 | 386.555 | 395.93 | 385.955 | 4448206 |
| 1783031700 | 377.16 | -11.82 | -3.04 | 393.08 | 396 | 372.64 | 6083693 |
| 1782945300 | 388.98 | -8.19 | -2.06 | 390.77 | 397.58 | 387.84 | 5751564 |
| 1782858900 | 397.17 | 5.39 | 1.38 | 393.1 | 401.815 | 391.78 | 6480085 |
| 1782772500 | 391.78 | 4.87 | 1.26 | 388.16 | 398.06 | 385.01 | 5166485 |
| 1782513300 | 386.91 | -31.02 | -7.42 | 404.51 | 406.08 | 382.82 | 12480135 |
| 1782426900 | 417.93 | 4.77 | 1.15 | 424.66 | 431.87 | 412.35 | 6441724 |
| 1782340500 | 413.16 | 5.9 | 1.45 | 407.22 | 414.46 | 404 | 4647425 |
| 1782254100 | 407.26 | -38.22 | -8.58 | 426.855 | 426.855 | 403.205 | 7561163 |
| 1782167700 | 445.48 | 11.02 | 2.54 | 442 | 445.91 | 436.39 | 4286638 |
| 1781822100 | 434.46 | 20.01 | 4.83 | 426.225 | 438.555 | 426.225 | 11869644 |
| 1781735700 | 414.45 | -1.55 | -0.37 | 421.64 | 428.09 | 414.06 | 3603433 |
| 1781649300 | 416 | -11.58 | -2.71 | 426.59 | 438.65 | 415.7 | 4346338 |
| 1781562900 | 427.58 | 9.79 | 2.34 | 430.72 | 433 | 424.9 | 4531333 |
| 1781303700 | 417.79 | 5.66 | 1.37 | 410.8 | 422.23 | 406.4 | 2999088 |
| 1781217300 | 412.13 | 19.46 | 4.96 | 402.85 | 413.05 | 397.01 | 4848283 |
| 1781130900 | 392.67 | -11.95 | -2.95 | 399.555 | 411 | 392.41 | 3866293 |
| 1781044500 | 404.62 | 0.73 | 0.18 | 411.69 | 414.59 | 383.32 | 5413584 |
| 1780958100 | 403.89 | 2.5 | 0.62 | 413.57 | 415 | 401.59 | 5139582 |
| 1780698900 | 401.39 | -27.37 | -6.38 | 419.49 | 419.64 | 401.33 | 7243040 |
| 1780612500 | 428.76 | -8.91 | -2.04 | 428.355 | 432.27 | 420.59 | 3377093 |
| 1780526100 | 437.67 | 14.47 | 3.42 | 424.8 | 439.7 | 418.22 | 5692974 |
| 1780439700 | 423.2 | 20.51 | 5.09 | 409.5 | 423.97 | 409 | 4952886 |
| 1780353300 | 402.69 | -11.16 | -2.70 | 404.25 | 409.9899 | 399.91 | 4336111 |
| 1780094100 | 413.85 | -5.16 | -1.23 | 423.45 | 423.45 | 408.17 | 5509585 |
| 1780007700 | 419.01 | 2.13 | 0.51 | 417.13 | 420.95 | 407.26 | 5056452 |
| 1779921300 | 416.88 | -3.06 | -0.73 | 433.5 | 433.5 | 407.78 | 4096711 |
| 1779834900 | 419.94 | 22.87 | 5.76 | 406.25 | 422.94 | 406.25 | 6630932 |
| 1779489300 | 397.07 | 12.86 | 3.35 | 387.83 | 400.73 | 387.01 | 6107751 |
| 1779402900 | 384.21 | -13.84 | -3.48 | 395.6 | 397 | 381.22 | 5302960 |
| 1779316500 | 398.05 | -16.26 | -3.92 | 390.3 | 406.14 | 383.85 | 10348745 |
| 1779230100 | 414.31 | -4.27 | -1.02 | 409.16 | 423.42 | 407.19 | 6185929 |
| 1779143700 | 418.58 | 1.09 | 0.26 | 430 | 430 | 414.07 | 4228771 |
| 1778884500 | 417.49 | -9.3 | -2.18 | 415.18 | 422.18 | 414.5501 | 3710178 |
| 1778798100 | 426.79 | -5.6 | -1.30 | 430.97 | 433.9089 | 424.07 | 2811131 |
| 1778711700 | 432.39 | 12.74 | 3.04 | 428 | 435.72 | 426 | 3484136 |
| 1778625300 | 419.65 | -3.08 | -0.73 | 417.3 | 420.91 | 406.77 | 4902743 |
| 1778538900 | 422.73 | 6.21 | 1.49 | 412.21 | 422.88 | 411.484 | 3797913 |
| 1778279700 | 416.52 | 8 | 1.96 | 418 | 418.75 | 413.52 | 3754838 |
| 1778193300 | 408.52 | -7.11 | -1.71 | 413.905 | 413.96 | 405.91 | 3938453 |
| 1778106900 | 415.63 | 10.86 | 2.68 | 404.705 | 416 | 404.4 | 3892645 |
| 1778020500 | 404.77 | 7.75 | 1.95 | 396.75 | 405.66 | 393.19 | 3340627 |
| 1777934100 | 397.02 | -0.67 | -0.17 | 402.26 | 402.26 | 391.88 | 1915176 |
| 1777674900 | 397.69 | -4.57 | -1.14 | 397.06 | 399.0499 | 393.41 | 1987763 |
| 1777588500 | 402.26 | 12.95 | 3.33 | 394.78 | 402.67 | 391.18 | 3746070 |
| 1777502100 | 389.31 | 6.05 | 1.58 | 392 | 394.95 | 386.53 | 3097196 |
| 1777415700 | 383.26 | -9.33 | -2.38 | 389.795 | 393.1 | 382.45 | 3844950 |
| 1777329300 | 392.59 | -6.98 | -1.75 | 398.285 | 399.5199 | 386.74 | 2764540 |
| 1777070100 | 399.57 | -4.31 | -1.07 | 404.07 | 406.3 | 398.255 | 4513522 |
| 1776983700 | 403.88 | 22.46 | 5.89 | 397.9 | 408.37 | 395.8 | 4442626 |
| 1776897300 | 381.42 | 6.15 | 1.64 | 380.81 | 383.6 | 378.25 | 2515353 |
| 1776810900 | 375.27 | -5.78 | -1.52 | 383 | 383.6 | 373.34 | 3297352 |
| 1776724500 | 381.05 | 9.6 | 2.58 | 373.02 | 385.46 | 369.695 | 4004296 |
| 1776465300 | 371.45 | 17.65 | 4.99 | 360.1 | 372.45 | 357.82 | 5248794 |
| 1776378900 | 353.8 | 5.86 | 1.68 | 346.165 | 355.85 | 346.165 | 2198528 |
| 1776292500 | 347.94 | -0.66 | -0.19 | 347.22 | 349.0526 | 341.3207 | 2406587 |
| 1776206100 | 348.6 | -1.41 | -0.40 | 350.8 | 352.665 | 347.05 | 2320970 |
| 1776119700 | 350.01 | -0.13 | -0.04 | 350.62 | 350.62 | 344 | 2486106 |
| 1775860500 | 350.14 | -1.22 | -0.35 | 353 | 354.29 | 349.01 | 2437979 |
| 1775774100 | 351.36 | 5.15 | 1.49 | 346 | 352.78 | 345.564 | 2917919 |
| 1775687700 | 346.21 | 18.8 | 5.74 | 344.74 | 348.82 | 341.98 | 4264001 |
| 1775601300 | 327.41 | 0.05 | 0.02 | 324.79 | 327.51 | 321.19 | 2333853 |
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.
