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 | -30 | -8.24402308326 | 363.9 | 375.905 | 328.72 | 1113590 | 348.00665382 | CS |
| 4 | -36.655 | -9.89191887844 | 370.555 | 384.04 | 328.72 | 937414 | 363.07961018 | CS |
| 12 | 1.535 | 0.461841649993 | 332.365 | 384.04 | 320.7325 | 673894 | 353.86409647 | CS |
| 26 | 118.94 | 55.3312244138 | 214.96 | 384.04 | 204.41 | 716288 | 300.54790844 | CS |
| 52 | 67.26 | 25.2250225023 | 266.64 | 384.04 | 187.19 | 729681 | 270.64254683 | CS |
| 156 | 178.81 | 115.294345219 | 155.09 | 384.04 | 140.65 | 773989 | 233.88298884 | CS |
| 260 | 273.72 | 454.835493519 | 60.18 | 384.04 | 32.01 | 714596 | 190.39342562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 333.89999 | -3.04 | -0.90 | 332.58999 | 337.26 | 321.45 | 953946 |
| 1741304100 | 336.94 | -8.14 | -2.36 | 337.56 | 344.48 | 328.72 | 794947 |
| 1741217700 | 345.08 | 8.62 | 2.56 | 361.78 | 364.54 | 331.38 | 960669 |
| 1741131300 | 336.46 | -22.4 | -6.24 | 350.28 | 351.805 | 330.69 | 1766336 |
| 1741044900 | 358.86 | -12.88 | -3.46 | 373.94 | 375.905 | 357.71 | 1334498 |
| 1740785700 | 371.74 | 10.07 | 2.78 | 363.06 | 372.22 | 362.35 | 736752 |
| 1740699300 | 361.67 | -0.53 | -0.15 | 365.85 | 369.95 | 360.38 | 386999 |
| 1740612900 | 362.2 | 4.84 | 1.35 | 360.07 | 369.59 | 349.32 | 836354 |
| 1740526500 | 357.36 | -16.86 | -4.51 | 371 | 375.41 | 343.78 | 1553103 |
| 1740440100 | 374.22 | 2.09 | 0.56 | 373.99 | 379.34 | 368.765 | 1317521 |
| 1740180900 | 372.13 | -7.33 | -1.93 | 380.25 | 384.04 | 371.605 | 1175849 |
| 1740094500 | 379.46 | -3.87 | -1.01 | 382.76 | 383.605 | 369.935 | 1348465 |
| 1740008100 | 383.33 | 3.34 | 0.88 | 377.96 | 383.54 | 377.96 | 730854 |
| 1739921700 | 379.99 | 6.01 | 1.61 | 374.13 | 381.6 | 373.79 | 666343 |
| 1739576100 | 373.98 | 1.64 | 0.44 | 374.41 | 376.11 | 369.55 | 581965 |
| 1739489700 | 372.34 | 5.02 | 1.37 | 367.3 | 373.23 | 363.44 | 698704 |
| 1739403300 | 367.32 | 4.9 | 1.35 | 362.71 | 368.105 | 362 | 370657 |
| 1739316900 | 362.42 | -3.68 | -1.01 | 364.47 | 369.765 | 355.24 | 880979 |
| 1739230500 | 366.1 | -3.04 | -0.82 | 369.33 | 372.33 | 361.325 | 1095925 |
| 1738971300 | 369.14 | -1.91 | -0.51 | 370 | 375.835 | 368.09 | 685660 |
| 1738884900 | 371.05 | 4.58 | 1.25 | 374.1 | 374.3 | 366.47 | 779830 |
| 1738798500 | 366.47 | 4.58 | 1.27 | 363.67 | 368.45 | 351.6 | 632899 |
| 1738712100 | 361.89 | -2.26 | -0.62 | 363.02 | 368.205 | 358.7018 | 455840 |
| 1738625700 | 364.15 | -2.74 | -0.75 | 356.59 | 365.94 | 355 | 666969 |
| 1738366500 | 366.89 | 5.09 | 1.41 | 371.76 | 372.66 | 358.295 | 1363615 |
| 1738280100 | 361.8 | -0.22 | -0.06 | 364.14 | 365.46 | 359.43 | 1161831 |
| 1738193700 | 362.02 | 3.84 | 1.07 | 356.44 | 366 | 353.97 | 536126 |
| 1738107300 | 358.18 | 5.43 | 1.54 | 354.42 | 360.41 | 352.71 | 462593 |
| 1738020900 | 352.75 | -7.54 | -2.09 | 354.79 | 355.28 | 347.36 | 424133 |
| 1737761700 | 360.29 | 3.5 | 0.98 | 356.27 | 366.56 | 356.27 | 443655 |
| 1737675300 | 356.79 | 0 | 0.00 | 356.79 | 356.79 | 356.79 | 0 |
| 1737588900 | 356.79 | 6.39 | 1.82 | 361.63 | 361.63 | 351.25 | 449467 |
| 1737502500 | 350.4 | 1.47 | 0.42 | 350.49 | 354.13 | 349.36 | 592314 |
| 1737156900 | 348.93 | 2.72 | 0.79 | 342.61 | 350.375 | 340.87 | 446794 |
| 1737070500 | 346.21 | 7.96 | 2.35 | 344.48 | 347.74 | 343.41 | 561366 |
| 1736984100 | 338.25 | 3.66 | 1.09 | 336.03 | 338.68 | 331.93 | 510792 |
| 1736897700 | 334.58999 | 7.47 | 2.28 | 328.68 | 335.64 | 326.26 | 468663 |
| 1736811300 | 327.12 | -3.29 | -1.00 | 327.5 | 331.20999 | 326.67 | 395876 |
| 1736552100 | 330.41 | -3.01 | -0.90 | 331.89999 | 334.055 | 327.07 | 519281 |
| 1736379300 | 333.42 | -2.22 | -0.66 | 336.65 | 338.02 | 332.1 | 421114 |
| 1736292900 | 335.64 | -0.89 | -0.26 | 344 | 344.48 | 329.995 | 639198 |
| 1736206500 | 336.53 | 3.44 | 1.03 | 344.31 | 344.86 | 336.3 | 717761 |
| 1735947300 | 333.08999 | 5.09 | 1.55 | 331.7 | 335.36 | 328.97 | 398807 |
| 1735860900 | 328 | 1.49 | 0.46 | 327.93 | 330.12439 | 324.145 | 661179 |
| 1735688100 | 326.51 | -0.47 | -0.14 | 328.13 | 334.695 | 325.77249 | 396218 |
| 1735601700 | 326.98 | -4.94 | -1.49 | 326.86 | 329.98 | 324.5501 | 344499 |
| 1735342500 | 331.915 | -4 | -1.19 | 332.61 | 335.88 | 330.08999 | 261272 |
| 1735256100 | 335.91 | 0.98 | 0.29 | 332.77 | 336.4 | 332.29 | 189053 |
| 1735077840 | 334.93 | 5.92 | 1.80 | 330.05 | 334.93 | 328.1 | 145329 |
| 1734996900 | 329.01 | 1.08 | 0.33 | 327.12 | 331.17 | 326.55 | 464943 |
| 1734737700 | 327.93 | 0.24 | 0.07 | 323.02 | 331.20999 | 322.98 | 904837 |
| 1734651300 | 327.69 | 5.63 | 1.75 | 330 | 334.83 | 325.04 | 466288 |
| 1734564900 | 322.06 | -7.34 | -2.23 | 330.62 | 333.2631 | 320.7325 | 643473 |
| 1734478500 | 329.39999 | -0.37 | -0.11 | 326.67 | 331.72 | 325.74 | 447907 |
| 1734392100 | 329.77 | -0.46 | -0.14 | 329.45999 | 332.455 | 329.13 | 414086 |
| 1734132900 | 330.23 | 0.13 | 0.04 | 332.17 | 333.255 | 327.77499 | 299371 |
| 1734046500 | 330.1 | -0.43 | -0.13 | 333.19 | 334.38 | 329.58 | 379694 |
| 1733960100 | 330.52999 | 6.48 | 2.00 | 327.05 | 331.815 | 323.99 | 380631 |
| 1733873700 | 324.05 | 3.55 | 1.11 | 320.13 | 326.37 | 316.50009 | 548471 |
| 1733787300 | 320.5 | -7.06 | -2.16 | 332.91 | 332.91 | 320.45 | 436006 |
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
