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 | 7.125 | 1.90727306797 | 373.57 | 383.99 | 365.45 | 1718549 | 372.88840168 | CS |
| 4 | -13.305 | -3.3769035533 | 394 | 410.98 | 365.45 | 1740359 | 385.77784169 | CS |
| 12 | 21.755 | 6.06090154343 | 358.94 | 410.98 | 345.38 | 1520403 | 373.8647818 | CS |
| 26 | 60.955 | 19.0639269406 | 319.74 | 410.98 | 311.2 | 1547544 | 351.60740455 | CS |
| 52 | 101.515 | 36.3618454044 | 279.18 | 410.98 | 253.755 | 1497702 | 315.17555435 | CS |
| 156 | 199.345 | 109.922801213 | 181.35 | 410.98 | 180.75 | 1565943 | 261.64996284 | CS |
| 260 | 241.195 | 172.899641577 | 139.5 | 410.98 | 127.23 | 1770915 | 213.40837653 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 379.75 | 6.8 | 1.82 | 373.225 | 379.9 | 371.6396 | 1738603 |
| 1783031700 | 372.95 | 4.63 | 1.26 | 369.88 | 374.07 | 366.965 | 1553358 |
| 1782945300 | 368.32 | -2.27 | -0.61 | 369.95 | 373.38 | 365.45 | 1670426 |
| 1782858900 | 370.59 | -4.29 | -1.14 | 373.57 | 374.57 | 367.38 | 1911808 |
| 1782772500 | 374.88 | -2.43 | -0.64 | 377.13 | 382.27 | 373.81 | 1488222 |
| 1782513300 | 377.31 | -1.6 | -0.42 | 379.66 | 381.21 | 372.81 | 2427001 |
| 1782426900 | 378.91 | -4.65 | -1.21 | 383.54 | 388.245 | 377.92 | 1499434 |
| 1782340500 | 383.56 | -3.27 | -0.85 | 389.52 | 392.63 | 382.17 | 1411866 |
| 1782254100 | 386.83 | 2.64 | 0.69 | 384.46 | 390.36 | 381.43 | 2411913 |
| 1782167700 | 384.19 | -12.01 | -3.03 | 394.56 | 395.02 | 383.2 | 1608179 |
| 1781822100 | 396.2 | 1.59 | 0.40 | 398.63 | 403.26 | 394.9 | 2847259 |
| 1781735700 | 394.61 | -4.49 | -1.13 | 396.17 | 404.07 | 393.72 | 1672670 |
| 1781649300 | 399.1 | -1.53 | -0.38 | 391.5 | 400.365 | 387.5 | 1861063 |
| 1781562900 | 400.63 | -1.91 | -0.47 | 406.43 | 410.98 | 399.26 | 1516712 |
| 1781303700 | 402.54 | 5.65 | 1.42 | 399.39 | 403.25 | 396.98 | 1116638 |
| 1781217300 | 396.89 | 10.66 | 2.76 | 388.995 | 397.37 | 386.2 | 1497198 |
| 1781130900 | 386.23 | -7.38 | -1.87 | 393.8 | 398.515 | 385.16 | 1698681 |
| 1781044500 | 393.61 | 2.19 | 0.56 | 394 | 398.96 | 389.375 | 1395433 |
| 1780958100 | 391.42 | -1.09 | -0.28 | 393.25 | 395.85 | 388.39 | 1350028 |
| 1780698900 | 392.51 | 7.21 | 1.87 | 388.11 | 396.65 | 386.452 | 1975761 |
| 1780612500 | 385.3 | 8.55 | 2.27 | 383.2 | 385.98 | 380.64 | 1150806 |
| 1780526100 | 376.75 | 2.99 | 0.80 | 373.83 | 377.13 | 371.28 | 1055479 |
| 1780439700 | 373.76 | -3.2 | -0.85 | 376.7 | 377.66 | 373.16 | 1187052 |
| 1780353300 | 376.96 | 1.36 | 0.36 | 371.33 | 378.33 | 370.575 | 1397850 |
| 1780094100 | 375.6 | -10.16 | -2.63 | 385.555 | 386.88 | 373.29 | 2323521 |
| 1780007700 | 385.76 | -0.1 | -0.03 | 384.41 | 388.37 | 381.615 | 1974566 |
| 1779921300 | 385.86 | 12.05 | 3.22 | 378.57 | 386.3 | 378.57 | 1618014 |
| 1779834900 | 373.81 | 4.66 | 1.26 | 369.85 | 374.57 | 368.76 | 1106562 |
| 1779489300 | 369.15 | -1.41 | -0.38 | 368.21 | 370.91 | 367.3 | 820786 |
| 1779402900 | 370.56 | 0.81 | 0.22 | 366.62 | 371.15 | 361.3962 | 909136 |
| 1779316500 | 369.75 | 11.06 | 3.08 | 359.19 | 371.51 | 356.58 | 1748762 |
| 1779230100 | 358.69 | -0.49 | -0.14 | 357.96 | 362.59 | 354.355 | 1656573 |
| 1779143700 | 359.18 | 6.01 | 1.70 | 352.945 | 363.79 | 352.945 | 1410087 |
| 1778884500 | 353.17 | -0.3 | -0.08 | 351.9 | 354.49 | 350.95 | 1114628 |
| 1778798100 | 353.47 | 3.28 | 0.94 | 352.18 | 357.075 | 351.485 | 1139499 |
| 1778711700 | 350.19 | -0.04 | -0.01 | 347.72 | 353.91 | 346.26 | 1388344 |
| 1778625300 | 350.23 | -3.09 | -0.87 | 355 | 358.18 | 349.43 | 1298305 |
| 1778538900 | 353.32 | 0.14 | 0.04 | 350.54 | 353.53 | 348.145 | 1729900 |
| 1778279700 | 353.18 | 1.13 | 0.32 | 353.48 | 358.39 | 352.33 | 1068676 |
| 1778193300 | 352.05 | -7.01 | -1.95 | 358.01 | 360.835 | 350.4901 | 1209748 |
| 1778106900 | 359.06 | 4.54 | 1.28 | 363.87 | 365 | 352.8 | 1972927 |
| 1778020500 | 354.52 | 7.28 | 2.10 | 347.39 | 357.91 | 347.39 | 1878998 |
| 1777934100 | 347.24 | -7.73 | -2.18 | 351.16 | 353.84 | 345.38 | 978342 |
| 1777674900 | 354.97 | -6.72 | -1.86 | 357.5 | 363.75 | 354.67 | 1002175 |
| 1777588500 | 361.69 | 7.74 | 2.19 | 357.96 | 363.26 | 355.1 | 1997743 |
| 1777502100 | 353.95 | -4.38 | -1.22 | 357.386 | 357.386 | 349.05 | 1250357 |
| 1777415700 | 358.33 | -2.34 | -0.65 | 358.91 | 366.5 | 356.96 | 1240471 |
| 1777329300 | 360.67 | -6.48 | -1.76 | 364 | 367.055 | 358.38 | 1355280 |
| 1777070100 | 367.15 | -1.09 | -0.30 | 367.45 | 368.725 | 364 | 1147549 |
| 1776983700 | 368.24 | 1.11 | 0.30 | 369.84 | 372.09 | 363.55 | 1141749 |
| 1776897300 | 367.13 | -8.32 | -2.22 | 376.02 | 377.61 | 366.53 | 1392078 |
| 1776810900 | 375.45 | -3.27 | -0.86 | 377.34 | 380 | 373.14 | 1562968 |
| 1776724500 | 378.72 | 0.79 | 0.21 | 374.9 | 379.18 | 374.79 | 1205816 |
| 1776465300 | 377.93 | 15.51 | 4.28 | 370.49 | 379.56 | 368.97 | 2052595 |
| 1776378900 | 362.42 | -1.32 | -0.36 | 364.93 | 367.5 | 361.23 | 1536153 |
| 1776292500 | 363.74 | -2.96 | -0.81 | 365.795 | 365.795 | 360.87 | 1509469 |
| 1776206100 | 366.7 | 7.14 | 1.99 | 358.94 | 367.315 | 357.79 | 1477726 |
| 1776119700 | 359.56 | 5.46 | 1.54 | 351.52 | 359.74 | 348 | 1286891 |
| 1775860500 | 354.1 | 1.17 | 0.33 | 352.93 | 357.0325 | 352.02 | 1115853 |
| 1775774100 | 352.93 | 4.35 | 1.25 | 347.51 | 354 | 344.53 | 1143687 |
| 1775687700 | 348.58 | 17.65 | 5.33 | 347.7 | 353.6 | 347.02 | 1665316 |
| 1775601300 | 330.93 | -7.07 | -2.09 | 337.27 | 337.27 | 326.755 | 1491310 |
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.
