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 | 32.415 | 8.30898185174 | 390.12 | 423.32 | 385.73 | 1720490 | 404.81000141 | CS |
| 4 | 41.035 | 10.756225426 | 381.5 | 423.32 | 367.15 | 1692750 | 389.02889887 | CS |
| 12 | 105.995 | 33.4854994629 | 316.54 | 423.32 | 298.2 | 1878547 | 367.18570772 | CS |
| 26 | 164.235 | 63.5830429733 | 258.3 | 423.32 | 226.21 | 2001630 | 309.15855872 | CS |
| 52 | -59.455 | -12.3353181601 | 481.99 | 491.2972 | 226.21 | 2112138 | 331.03647757 | CS |
| 156 | 106.625 | 33.751701434 | 315.91 | 516.39 | 226.21 | 1792978 | 344.95734895 | CS |
| 260 | 180.695 | 74.7167548793 | 241.84 | 516.39 | 128.845 | 1679598 | 334.63812308 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 411.16 | 1.74 | 0.42 | 410.38 | 413.55 | 407.6 | 976647 |
| 1738107300 | 409.42 | 6.52 | 1.62 | 404.39 | 416 | 403.235 | 1644802 |
| 1738020900 | 402.9 | 2.87 | 0.72 | 395.48 | 408.05 | 394.55 | 2293032 |
| 1737761700 | 400.03 | 17.21 | 4.50 | 390.12 | 400.79 | 385.73 | 1967478 |
| 1737675300 | 382.82 | 0 | 0.00 | 382.82 | 382.82 | 382.82 | 0 |
| 1737588900 | 382.82 | 10.01 | 2.69 | 372.27 | 383.38 | 371.48 | 1789952 |
| 1737502500 | 372.81 | -0.89 | -0.24 | 374.12 | 377.73 | 367.2001 | 2081260 |
| 1737156900 | 373.7 | 2.71 | 0.73 | 378.265 | 378.53 | 373.04 | 1340504 |
| 1737070500 | 370.99 | -5.67 | -1.51 | 377.88 | 377.88 | 367.15 | 1805030 |
| 1736984100 | 376.66 | -12.08 | -3.11 | 391.54 | 393.35 | 374.4 | 2194457 |
| 1736897700 | 388.74 | -10.12 | -2.54 | 400 | 401.9499 | 384.06 | 2531417 |
| 1736811300 | 398.86 | 3.39 | 0.86 | 401.88 | 404.75 | 389.484 | 2085438 |
| 1736552100 | 395.47 | 2.55 | 0.65 | 394.755 | 397.35 | 388.671 | 1290373 |
| 1736379300 | 392.92 | -0.54 | -0.14 | 390.51 | 393.22 | 386.18 | 947227 |
| 1736292900 | 393.46 | -1.85 | -0.47 | 404.5 | 414.82 | 393.15 | 1775598 |
| 1736206500 | 395.31 | 17.13 | 4.53 | 391 | 396.59 | 388.7723 | 1685996 |
| 1735947300 | 378.18 | 5.87 | 1.58 | 375 | 382.03 | 373.765 | 1000625 |
| 1735860900 | 372.31 | -10.1 | -2.64 | 381.5 | 385.28 | 371.48 | 1366920 |
| 1735688100 | 382.41 | -1.64 | -0.43 | 384.06 | 386.36 | 380.26 | 1027832 |
| 1735601700 | 384.05 | -2.62 | -0.68 | 380.03 | 389.19 | 377.54 | 1240228 |
| 1735342500 | 386.67 | 0.85 | 0.22 | 385.24 | 387.48 | 382.18 | 1044757 |
| 1735256100 | 385.82 | 0.13 | 0.03 | 384 | 389.86 | 384 | 1012962 |
| 1735077840 | 385.69 | 2.2 | 0.57 | 385.205 | 386.88 | 383.21 | 496443 |
| 1734996900 | 383.49 | 4.07 | 1.07 | 379.9 | 388.4048 | 376.79 | 1892878 |
| 1734737700 | 379.42 | 5.88 | 1.57 | 367.17 | 384.1599 | 366.95 | 2954157 |
| 1734651300 | 373.54 | 1.47 | 0.40 | 375 | 377.5 | 368.66 | 1988563 |
| 1734564900 | 372.07 | -18.52 | -4.74 | 387.09 | 389.67 | 371.88 | 2073176 |
| 1734478500 | 390.59 | 0.85 | 0.22 | 386.11 | 391.49 | 382 | 1373980 |
| 1734392100 | 389.74 | -1.89 | -0.48 | 392 | 397.66 | 389.01 | 1456143 |
| 1734132900 | 391.63 | 2.3 | 0.59 | 387.01 | 392.6 | 385.55 | 1425082 |
| 1734046500 | 389.33 | -10.42 | -2.61 | 395.58 | 397.5 | 389.17 | 1544339 |
| 1733960100 | 399.75 | 2.65 | 0.67 | 401 | 405.16 | 399.17 | 1317984 |
| 1733873700 | 397.1 | -7.69 | -1.90 | 404.69 | 407.55 | 393 | 2230477 |
| 1733787300 | 404.79 | 5.19 | 1.30 | 399.39 | 420.09 | 398.45 | 3569054 |
| 1733528100 | 399.6 | 54.79 | 15.89 | 378.95 | 409.7 | 377.345 | 10552895 |
| 1733441700 | 344.81 | 2.54 | 0.74 | 347.11 | 351.01 | 340.69 | 4279006 |
| 1733355300 | 342.27 | 1.61 | 0.47 | 340 | 342.94 | 337.53 | 1965717 |
| 1733268900 | 340.66 | 6.26 | 1.87 | 333.56 | 341.42 | 329.74 | 1884326 |
| 1733182500 | 334.39999 | 13.74 | 4.28 | 323.1 | 337.3 | 322.91 | 2278630 |
| 1732917840 | 320.66 | 1.14 | 0.36 | 320.05 | 324.16 | 318.49 | 818489 |
| 1732750500 | 319.52 | 0.68 | 0.21 | 320.875 | 322.8521 | 316.4123 | 1097308 |
| 1732664100 | 318.83999 | -7.88 | -2.41 | 326.48 | 326.48 | 318.24 | 1176728 |
| 1732577700 | 326.72 | 9.61 | 3.03 | 319.45999 | 328.70999 | 318.8603 | 2097574 |
| 1732318500 | 317.11 | 1.97 | 0.63 | 324.81 | 327.67 | 316.92 | 1798307 |
| 1732232100 | 315.14 | 6.83 | 2.22 | 307.075 | 316.49 | 304.44 | 1491636 |
| 1732145700 | 308.31 | 6.46 | 2.14 | 299.33999 | 309.17 | 298.83999 | 1372062 |
| 1732059300 | 301.85 | -7.68 | -2.48 | 305.06 | 307.791 | 298.2 | 2018399 |
| 1731972900 | 309.52999 | -10.48 | -3.27 | 322 | 322.355 | 307.89 | 1874607 |
| 1731713700 | 320.01 | -10.25 | -3.10 | 328.875 | 330.3693 | 319.76 | 1215504 |
| 1731627300 | 330.26 | 1.96 | 0.60 | 331.39999 | 334.575 | 324.52999 | 1543177 |
| 1731540900 | 328.3 | 7.4 | 2.31 | 327.57 | 334.35 | 325 | 1917411 |
| 1731454500 | 320.89999 | 2.44 | 0.77 | 317 | 322.25 | 314.12 | 1133460 |
| 1731368100 | 318.45999 | 9.93 | 3.22 | 310.625 | 320.7 | 308.62 | 2053696 |
| 1731108900 | 308.52999 | -6.77 | -2.15 | 314.14999 | 314.75 | 308.44 | 1917444 |
| 1731022500 | 315.3 | 2.16 | 0.69 | 316.54 | 323.01 | 312.31 | 1530339 |
| 1730936100 | 313.14 | -6.09 | -1.91 | 318.83499 | 321.69 | 310.3 | 2174799 |
| 1730849700 | 319.23 | 1.1 | 0.35 | 317.02 | 320.24 | 316.19 | 1379391 |
| 1730763300 | 318.13 | -3.04 | -0.95 | 320.5 | 322.4252 | 316.70569 | 2228914 |
| 1730500500 | 321.17 | 23.27 | 7.81 | 298.89 | 322.36 | 297.76 | 3844128 |
| 1730414100 | 297.89999 | -5.95 | -1.96 | 303.7089 | 303.7089 | 294.2 | 1740890 |
| 1730327700 | 303.85 | -0.97 | -0.32 | 305.035 | 308.8 | 301.701 | 1494593 |
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
