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 | -11.98 | -3.20672394871 | 373.59 | 375.25 | 359.4695 | 2078005 | 366.57811868 | CS |
| 4 | 4.215 | 1.17936736664 | 357.395 | 375.25 | 334.0501 | 2959513 | 353.26868049 | CS |
| 12 | 9.715 | 2.76076670598 | 351.895 | 375.25 | 320.52 | 2776259 | 343.2010668 | CS |
| 26 | 34.61 | 10.5840978593 | 327 | 391.29 | 319.785 | 2688736 | 350.78708716 | CS |
| 52 | 65.42 | 22.0871737736 | 296.19 | 391.29 | 269.77 | 2527517 | 329.61216539 | CS |
| 156 | 142.91 | 65.345221765 | 218.7 | 391.29 | 218.61 | 2663657 | 300.87706725 | CS |
| 260 | 117.12 | 47.9037997464 | 244.49 | 391.29 | 198.64 | 2702915 | 274.95550363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 363.39 | -0.23 | -0.06 | 363.08 | 364.895 | 361.14 | 1633913 |
| 1783636500 | 363.62 | -4.37 | -1.19 | 367.82 | 368.749 | 361.03 | 1728494 |
| 1783550100 | 367.99 | -0.11 | -0.03 | 366.185 | 371.42 | 363 | 1760026 |
| 1783463700 | 368.1 | 1.66 | 0.45 | 374.28 | 375.25 | 366.36 | 1984553 |
| 1783377300 | 366.44 | -7.71 | -2.06 | 373.59 | 373.98 | 359.4695 | 2838947 |
| 1783031700 | 374.15 | 12.82 | 3.55 | 364.74 | 375.15 | 363.39 | 2489114 |
| 1782945300 | 361.33 | -0.79 | -0.22 | 361.44 | 364 | 357.89 | 2245460 |
| 1782858900 | 362.12 | 1.57 | 0.44 | 362.15 | 362.7799 | 356.87 | 2247530 |
| 1782772500 | 360.55 | 2.22 | 0.62 | 361.95 | 363.11 | 358.46 | 2461311 |
| 1782513300 | 358.33 | 5.51 | 1.56 | 354.69 | 362.27 | 354.16 | 3611545 |
| 1782426900 | 352.82 | 1.39 | 0.40 | 350.06 | 359.1 | 350.06 | 2342649 |
| 1782340500 | 351.43 | 4.42 | 1.27 | 348.51 | 354.42 | 346 | 2392204 |
| 1782254100 | 347.01 | 2.29 | 0.66 | 348.31 | 349.4 | 345.49 | 2305023 |
| 1782167700 | 344.72 | 7.12 | 2.11 | 338 | 345.11 | 337.6 | 2520453 |
| 1781822100 | 337.6 | -4.06 | -1.19 | 344.38 | 345 | 334.0501 | 8251657 |
| 1781735700 | 341.66 | -6.18 | -1.78 | 347.08 | 349.4 | 338.9 | 3470551 |
| 1781649300 | 347.84 | -2.69 | -0.77 | 352 | 353.6585 | 345.87 | 3517758 |
| 1781562900 | 350.53 | -4.67 | -1.31 | 355.5 | 358.2966 | 349.56 | 4372510 |
| 1781303700 | 355.2 | 1.14 | 0.32 | 357.395 | 358.165 | 351.96 | 2731440 |
| 1781217300 | 354.06 | 16.33 | 4.84 | 342.91 | 358.46 | 341.455 | 4726083 |
| 1781130900 | 337.73 | -6.84 | -1.98 | 346.08 | 348.59 | 337.49 | 3000667 |
| 1781044500 | 344.565 | -1.17 | -0.34 | 348.24 | 349.64 | 342.6201 | 3388826 |
| 1780958100 | 345.73 | -3.85 | -1.10 | 347.995 | 352.17 | 344.24 | 2489799 |
| 1780698900 | 349.58 | 3.98 | 1.15 | 349.14 | 356.5 | 347.66 | 3452510 |
| 1780612500 | 345.6 | 7.38 | 2.18 | 346 | 349.18 | 342.25 | 2907723 |
| 1780526100 | 338.22 | 9.96 | 3.03 | 327.01 | 338.7 | 325.98 | 2288262 |
| 1780439700 | 328.26 | -0.87 | -0.26 | 326.17 | 329.4599 | 322.3 | 1558894 |
| 1780353300 | 329.13 | -7.66 | -2.27 | 333.38 | 333.83 | 326.35 | 2122117 |
| 1780094100 | 336.79 | 0.31 | 0.09 | 336.22 | 337.51 | 333.06 | 2927579 |
| 1780007700 | 336.48 | 0.42 | 0.12 | 336.44 | 337.95 | 334.15499 | 2160567 |
| 1779921300 | 336.06 | 0.12 | 0.04 | 339.52 | 341.3877 | 335.99 | 1930676 |
| 1779834900 | 335.94 | -3.36 | -0.99 | 342 | 342.494 | 335.2 | 1861602 |
| 1779489300 | 339.3 | 1.88 | 0.56 | 340.47 | 343.8 | 338.4 | 1568138 |
| 1779402900 | 337.42 | 5.85 | 1.76 | 330 | 337.63 | 329.08999 | 2002104 |
| 1779316500 | 331.57 | 0.82 | 0.25 | 330.75 | 333.52999 | 326.8 | 4076722 |
| 1779230100 | 330.75 | 6.36 | 1.96 | 323.19 | 332.33999 | 320.96499 | 3041558 |
| 1779143700 | 324.39 | -1.92 | -0.59 | 325.545 | 325.77 | 321.20999 | 2031514 |
| 1778884500 | 326.31 | -9.92 | -2.95 | 336.045 | 336.23 | 325.16 | 3449218 |
| 1778798100 | 336.23 | -0.22 | -0.07 | 336.26 | 337.94 | 333.47 | 2038041 |
| 1778711700 | 336.45 | 0.16 | 0.05 | 332.32 | 338 | 330.06 | 2183815 |
| 1778625300 | 336.29 | 6.7 | 2.03 | 331.86 | 338.489 | 329.8 | 3219680 |
| 1778538900 | 329.58999 | -2.11 | -0.64 | 332.99 | 334.19 | 327.62 | 1920233 |
| 1778279700 | 331.7 | 2.61 | 0.79 | 329.48 | 332.33 | 328 | 2444458 |
| 1778193300 | 329.08999 | -2.02 | -0.61 | 330.39 | 331.58 | 327.22 | 3298248 |
| 1778106900 | 331.11 | 1.52 | 0.46 | 329.55 | 332.98 | 329.05 | 2875564 |
| 1778020500 | 329.58999 | 5.74 | 1.77 | 322.01 | 329.66 | 320.52 | 3319922 |
| 1777934100 | 323.85 | -5.97 | -1.81 | 326.02999 | 326.785 | 321.92 | 3483035 |
| 1777674900 | 329.82 | -16.43 | -4.75 | 334 | 337 | 324.63 | 3823223 |
| 1777588500 | 346.25 | 8.23 | 2.43 | 340.75 | 349.54 | 340.05 | 3592281 |
| 1777502100 | 338.02 | -1.55 | -0.46 | 335.01 | 339.12 | 333.55 | 2516800 |
| 1777415700 | 339.57 | -0.61 | -0.18 | 344.5 | 346.02 | 337.82 | 2376963 |
| 1777329300 | 340.18 | -4.37 | -1.27 | 342.35 | 348.04 | 339.98 | 2648973 |
| 1777070100 | 344.55 | -4.07 | -1.17 | 346 | 347.66 | 342.52 | 2202364 |
| 1776983700 | 348.62 | 2.7 | 0.78 | 345.515 | 350.69 | 345.4963 | 2032535 |
| 1776897300 | 345.92 | 1.06 | 0.31 | 344.27 | 347.68 | 342.97 | 2135720 |
| 1776810900 | 344.86 | -5.3 | -1.51 | 350.225 | 350.225 | 340.06 | 2067996 |
| 1776724500 | 350.16 | -5.14 | -1.45 | 355.95 | 356.9 | 350.02 | 2108279 |
| 1776465300 | 355.3 | 5.91 | 1.69 | 351.895 | 356.686 | 349.415 | 3702867 |
| 1776378900 | 349.39 | 1.17 | 0.34 | 347.395 | 351.2518 | 346.595 | 1978185 |
| 1776292500 | 348.22 | -2.73 | -0.78 | 351.12 | 352.6 | 344.21 | 2120179 |
| 1776206100 | 350.95 | 1.13 | 0.32 | 346.18 | 351.72 | 345.41 | 2107879 |
| 1776119700 | 349.82 | -1.2 | -0.34 | 352.09 | 352.62 | 345.49 | 2549056 |
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.
