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 | 23.3 | 5.9742057896 | 390.01 | 418.49 | 372.02 | 935459 | 393.69920155 | CS |
| 4 | 51.48 | 14.2276759804 | 361.83 | 418.49 | 347.2472 | 582316 | 379.44957109 | CS |
| 12 | 84.16 | 25.568889564 | 329.15 | 418.49 | 303.82 | 483530 | 348.21262954 | CS |
| 26 | 140.71 | 51.6177549523 | 272.6 | 418.49 | 254.43 | 471705 | 314.11524442 | CS |
| 52 | 144.5 | 53.7554406458 | 268.81 | 418.49 | 223.09 | 494309 | 282.21674307 | CS |
| 156 | 258.55 | 167.065133109 | 154.76 | 418.49 | 101.06 | 466493 | 203.04061501 | CS |
| 260 | 294.31 | 247.319327731 | 119 | 418.49 | 69.505 | 475930 | 172.0830733 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 413.31 | -1 | -0.24 | 415 | 419.49 | 403.02 | 1005858 |
| 1739489700 | 414.31 | 33.45 | 8.78 | 408.89 | 418.49 | 391 | 1561017 |
| 1739403300 | 380.86 | -0.95 | -0.25 | 377 | 387.165 | 372.02 | 1332363 |
| 1739316900 | 381.81 | -8.16 | -2.09 | 389.95 | 393.71 | 380.7 | 774664 |
| 1739230500 | 389.97 | 5.68 | 1.48 | 388.62 | 394.31 | 384.1101 | 640675 |
| 1738971300 | 384.29 | 1.48 | 0.39 | 390.01 | 391.45 | 382.64 | 368574 |
| 1738884900 | 382.81 | 2.47 | 0.65 | 380.73 | 383.17 | 378.45 | 411104 |
| 1738798500 | 380.34 | 4.13 | 1.10 | 376.47 | 382.19 | 373.684 | 433201 |
| 1738712100 | 376.21 | 4.21 | 1.13 | 373.58 | 378.78 | 370.175 | 784619 |
| 1738625700 | 372 | 1.02 | 0.27 | 365.7 | 372.42 | 360.6 | 284119 |
| 1738366500 | 370.98 | -0.65 | -0.17 | 373.56 | 378.62 | 368.97 | 341007 |
| 1738280100 | 371.63 | 3.11 | 0.84 | 373.07 | 377.22 | 370.02 | 401113 |
| 1738193700 | 368.52 | -6.98 | -1.86 | 375 | 376.605 | 366.025 | 354504 |
| 1738107300 | 375.5 | 16.04 | 4.46 | 362 | 375.855 | 357.8 | 507645 |
| 1738020900 | 359.46 | -0.26 | -0.07 | 354.38 | 363.45 | 350.2919 | 380834 |
| 1737761700 | 359.72 | 1.09 | 0.30 | 361.33 | 366.48 | 357.54 | 366312 |
| 1737675300 | 358.63 | 0 | 0.00 | 358.63 | 358.63 | 358.63 | 0 |
| 1737588900 | 358.63 | 3.05 | 0.86 | 364.18 | 364.18 | 355.35 | 504519 |
| 1737502500 | 355.58 | 3.36 | 0.95 | 353.53 | 355.64 | 347.2472 | 501096 |
| 1737156900 | 352.22 | -3.29 | -0.93 | 361.83 | 363 | 351.91 | 534329 |
| 1737070500 | 355.51 | 8.13 | 2.34 | 349.51 | 357.56 | 348.5 | 619850 |
| 1736984100 | 347.38 | 5.87 | 1.72 | 347.37 | 349.28 | 339.9925 | 495976 |
| 1736897700 | 341.51 | 3.68 | 1.09 | 342.84 | 344.05 | 337.025 | 623773 |
| 1736811300 | 337.83 | -5.96 | -1.73 | 343.09 | 345 | 331.64 | 559524 |
| 1736552100 | 343.79 | -0.76 | -0.22 | 340.2 | 344.59 | 335.65 | 448478 |
| 1736379300 | 344.55 | 0.65 | 0.19 | 343.74 | 344.82 | 336.8 | 337178 |
| 1736292900 | 343.9 | -2.02 | -0.58 | 347.17 | 348.29 | 340.25 | 415701 |
| 1736206500 | 345.92 | 6.45 | 1.90 | 348 | 348.24 | 337.6 | 428914 |
| 1735947300 | 339.47 | 3.81 | 1.14 | 337.25 | 341.6206 | 334.66 | 379430 |
| 1735860900 | 335.66 | 2.51 | 0.75 | 335.61 | 348.02 | 335.24 | 758006 |
| 1735688100 | 333.14999 | 13.55 | 4.24 | 320.79 | 336.84 | 315.26 | 931969 |
| 1735601700 | 319.6 | -1.22 | -0.38 | 316.33999 | 321 | 311 | 289605 |
| 1735342500 | 320.82 | -1.64 | -0.51 | 320 | 321.39 | 312.915 | 271732 |
| 1735256100 | 322.45999 | 1.85 | 0.58 | 320.51 | 322.81 | 317.11 | 229648 |
| 1735077840 | 320.61 | 2.06 | 0.65 | 319 | 320.8705 | 316.9901 | 145485 |
| 1734996900 | 318.55 | -0.6 | -0.19 | 319 | 319.14999 | 313.6 | 313470 |
| 1734737700 | 319.14999 | 3.97 | 1.26 | 311.64 | 320.44 | 310 | 517554 |
| 1734651300 | 315.18 | 10.1 | 3.31 | 308.69 | 317 | 305.8801 | 683828 |
| 1734564900 | 305.08 | -12.74 | -4.01 | 318.69 | 319.0025 | 303.82 | 417469 |
| 1734478500 | 317.82 | -1.34 | -0.42 | 317.52999 | 320.1999 | 313.33999 | 343085 |
| 1734392100 | 319.16 | 5.8 | 1.85 | 315.05 | 322.86 | 313.615 | 436814 |
| 1734132900 | 313.36 | -8.18 | -2.54 | 323.29 | 326.5 | 313.02 | 385812 |
| 1734046500 | 321.54 | -2.46 | -0.76 | 320.85 | 324.88 | 318.33999 | 297996 |
| 1733960100 | 324 | 11.87 | 3.80 | 316.89999 | 324.61 | 314.41 | 543726 |
| 1733873700 | 312.13 | -7.87 | -2.46 | 317.55 | 322.135 | 308.69 | 622217 |
| 1733787300 | 320 | -3.22 | -1.00 | 324.55 | 327.8 | 316.54 | 495024 |
| 1733528100 | 323.22 | -4.35 | -1.33 | 322 | 327 | 318.475 | 834313 |
| 1733441700 | 327.57 | -2.14 | -0.65 | 327.39999 | 333.32 | 327.39999 | 197189 |
| 1733355300 | 329.70999 | 6.69 | 2.07 | 322.39999 | 331.73 | 322.39999 | 327319 |
| 1733268900 | 323.02 | 3.91 | 1.23 | 316.58 | 324.98 | 315.3 | 399378 |
| 1733182500 | 319.11 | -4.4 | -1.36 | 321.26 | 324.25 | 318.75 | 311224 |
| 1732917840 | 323.51 | 4.73 | 1.48 | 318.77999 | 323.51 | 316.94 | 206705 |
| 1732750500 | 318.77999 | -9.23 | -2.81 | 326.13 | 326.29 | 316.61 | 426479 |
| 1732664100 | 328.01 | 3.64 | 1.12 | 325.5 | 328.01 | 322.5501 | 246194 |
| 1732577700 | 324.37 | 4.64 | 1.45 | 322.92 | 324.70999 | 320 | 455135 |
| 1732318500 | 319.73 | -9.42 | -2.86 | 329.14999 | 329.97 | 318.89999 | 358127 |
| 1732232100 | 329.14999 | 12.25 | 3.87 | 317.3 | 332.05 | 317.3 | 687386 |
| 1732145700 | 316.89999 | 1.9 | 0.60 | 317.99 | 318.64 | 311.3525 | 382718 |
| 1732059300 | 315 | 9.26 | 3.03 | 302.68 | 315.56 | 300.46159 | 481439 |
| 1731972900 | 305.74 | 0.47 | 0.15 | 304.89999 | 309 | 300.11 | 601390 |
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
