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 | 28.265 | 9.20684039088 | 307 | 351.805 | 305.98 | 415291 | 332.46674025 | CS |
| 4 | 120.255 | 55.9299567462 | 215.01 | 368.29 | 214.2 | 674680 | 314.86035649 | CS |
| 12 | 87.915 | 35.5427531837 | 247.35 | 368.29 | 200.63 | 402748 | 272.9995095 | CS |
| 26 | 102.485 | 44.0265486726 | 232.78 | 368.29 | 200.63 | 391090 | 267.49496034 | CS |
| 52 | 140.755 | 72.3638887461 | 194.51 | 368.29 | 168.2462 | 435061 | 246.80489401 | CS |
| 156 | 251.885 | 302.092828016 | 83.38 | 368.29 | 52.33 | 370520 | 200.95260706 | CS |
| 260 | 228.265 | 213.331775701 | 107 | 368.29 | 52.33 | 284026 | 178.85406488 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 345.18 | -2.27 | -0.65 | 347.34 | 351.805 | 340.43 | 428144 |
| 1732318500 | 347.45 | 18.21 | 5.53 | 323.72 | 351.065 | 322.73 | 538338 |
| 1732232100 | 329.24 | 12.15 | 3.83 | 318.42 | 329.93 | 315.14999 | 423617 |
| 1732145700 | 317.08999 | 2.92 | 0.93 | 315.75 | 323.99 | 310.83499 | 326795 |
| 1732059300 | 314.17 | 10.68 | 3.52 | 305 | 320.885 | 304.35 | 380877 |
| 1731972900 | 303.49 | 14.91 | 5.17 | 290.25 | 308.43 | 288.8 | 467851 |
| 1731713700 | 288.58 | -14.09 | -4.66 | 299 | 303.29 | 272.7201 | 944463 |
| 1731627300 | 302.67 | -12.48 | -3.96 | 310.94 | 315.56 | 302.54 | 405250 |
| 1731540900 | 315.14999 | -23.89 | -7.05 | 342.58 | 342.58 | 314.02 | 505335 |
| 1731454500 | 339.04 | -0.62 | -0.18 | 335.57 | 341.19 | 327.40589 | 374182 |
| 1731368100 | 339.66 | -11.04 | -3.15 | 357.42 | 357.81 | 338.03 | 331467 |
| 1731108900 | 350.7 | -4.15 | -1.17 | 356.71 | 357.045 | 343 | 454400 |
| 1731022500 | 354.85 | 16.63 | 4.92 | 339.38 | 368.29 | 337.495 | 675801 |
| 1730936100 | 338.22 | 0.61 | 0.18 | 341.59 | 346.99 | 327.69 | 582287 |
| 1730849700 | 337.61 | 6.29 | 1.90 | 331 | 337.63 | 316.665 | 773171 |
| 1730763300 | 331.32 | 11.74 | 3.67 | 319.56 | 337.4365 | 310.02 | 1041407 |
| 1730500500 | 319.58 | 60.24 | 23.23 | 274.98 | 321.19 | 262.85 | 3136202 |
| 1730414100 | 259.33999 | 43.41 | 20.10 | 245.66 | 263.54 | 238.0427 | 1352763 |
| 1730327700 | 215.93 | -1.86 | -0.85 | 214.85 | 218.4 | 213.71 | 311490 |
| 1730241300 | 217.79 | 0.79 | 0.36 | 215.04 | 218.425 | 214.2 | 215544 |
| 1730154900 | 217 | 6.33 | 3.00 | 210.32 | 217.19 | 210.27 | 209198 |
| 1729895700 | 210.67 | 7.68 | 3.78 | 203.18 | 213 | 203.18 | 565768 |
| 1729809300 | 202.99 | 0.51 | 0.25 | 201.93 | 205.5915 | 201.22 | 265068 |
| 1729722900 | 202.48 | -1.11 | -0.55 | 204.44 | 204.44 | 200.63 | 329038 |
| 1729636500 | 203.59 | -5.3 | -2.54 | 208.5 | 209.4 | 202.42 | 332917 |
| 1729550100 | 208.89 | -5.55 | -2.59 | 213.01 | 213.02 | 208.15 | 165177 |
| 1729290900 | 214.44 | 3.97 | 1.89 | 212.2 | 217.29 | 211.19 | 226635 |
| 1729204500 | 210.47 | -5.13 | -2.38 | 214.9 | 216.765 | 208.53 | 219747 |
| 1729118100 | 215.6 | -0.57 | -0.26 | 217.38 | 217.5 | 214.58 | 240613 |
| 1729031700 | 216.17 | 0.74 | 0.34 | 216 | 218.55 | 214 | 329916 |
| 1728945300 | 215.43 | 1.28 | 0.60 | 212 | 216.25 | 211.3021 | 163182 |
| 1728686100 | 214.15 | 3.57 | 1.70 | 210.58 | 215.98 | 208.58 | 274711 |
| 1728599700 | 210.58 | -0.3 | -0.14 | 208.5 | 215.62 | 207.26 | 191122 |
| 1728513300 | 210.88 | -5.89 | -2.72 | 215.01 | 216.62 | 204.665 | 355287 |
| 1728426900 | 216.77 | 1.94 | 0.90 | 214.9 | 221.3 | 214.675 | 472087 |
| 1728340500 | 214.83 | 6.42 | 3.08 | 209.3 | 217.695 | 206.73 | 469763 |
| 1728081300 | 208.41 | 1.83 | 0.89 | 207.69 | 210.03 | 205.87 | 256606 |
| 1727994900 | 206.58 | -2.57 | -1.23 | 207.17 | 209.98 | 204.58 | 179442 |
| 1727908500 | 209.15 | -0.18 | -0.09 | 208.19 | 213.09 | 206.79 | 242814 |
| 1727822100 | 209.33 | -2.89 | -1.36 | 212.22 | 212.9 | 205.28 | 236093 |
| 1727735700 | 212.22 | -0.21 | -0.10 | 212.26 | 218.74 | 208.94 | 473298 |
| 1727476500 | 212.43 | -1.47 | -0.69 | 216.1 | 216.88 | 211 | 253343 |
| 1727390100 | 213.9 | -2.31 | -1.07 | 219.08 | 219.08 | 210.655 | 278074 |
| 1727303700 | 216.21 | -6.86 | -3.08 | 223.54 | 223.54 | 215.94 | 314318 |
| 1727217300 | 223.07 | -2.65 | -1.17 | 225.8 | 227.2123 | 221.81 | 201731 |
| 1727130900 | 225.72 | -7.77 | -3.33 | 234.5 | 240.37 | 224.37 | 200137 |
| 1726871700 | 233.49 | -8.76 | -3.62 | 243.47 | 244.225 | 233 | 530021 |
| 1726785300 | 242.25 | 9.09 | 3.90 | 238.11 | 248.19 | 233.5 | 288384 |
| 1726698900 | 233.16 | -0.2 | -0.09 | 233.76 | 239.53 | 230.72 | 203672 |
| 1726612500 | 233.36 | -0.03 | -0.01 | 235.35 | 240.04 | 232.4 | 179932 |
| 1726526100 | 233.39 | -8.41 | -3.48 | 241.56 | 243.16 | 232.405 | 195897 |
| 1726266900 | 241.8 | 7.04 | 3.00 | 235.32 | 245.75 | 235.32 | 195625 |
| 1726180500 | 234.76 | 1.76 | 0.76 | 231.01 | 238.41 | 230.0183 | 111929 |
| 1726094100 | 233 | -2.69 | -1.14 | 235.36 | 236.11 | 230.56 | 195608 |
| 1726007700 | 235.69 | -3 | -1.26 | 239.03 | 239.03 | 232 | 201166 |
| 1725921300 | 238.69 | -5.2 | -2.13 | 244.78 | 247.6 | 233.81 | 257443 |
| 1725662100 | 243.89 | -2.11 | -0.86 | 249.62 | 250 | 241.64 | 222463 |
| 1725575700 | 246 | 0.66 | 0.27 | 246.24 | 248.55 | 241.97 | 210781 |
| 1725489300 | 245.34 | 8.94 | 3.78 | 236.4 | 245.585 | 233.23 | 160977 |
| 1725402900 | 236.4 | -10.73 | -4.34 | 246.32 | 250 | 232.769 | 348491 |
| 1725057300 | 247.13 | -1.59 | -0.64 | 250.19 | 250.19 | 243.5 | 203777 |
| 1724970900 | 248.72 | -2.07 | -0.83 | 251.08 | 252 | 247 | 211209 |
| 1724884500 | 250.79 | -4.02 | -1.58 | 254.87 | 254.87 | 249.645 | 148048 |
| 1724798100 | 254.81 | -0.99 | -0.39 | 255.51 | 256 | 249.94 | 142210 |
| 1724711700 | 255.8 | 3.06 | 1.21 | 255.88 | 256 | 252.75 | 123968 |
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
Premium
