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 | -10.18 | -3.29577829578 | 308.88 | 316 | 298.69 | 290278 | 306.53385593 | DR |
| 4 | 37.06 | 14.1645008409 | 261.64 | 316 | 259.0902 | 300528 | 283.10952059 | DR |
| 12 | -23.63 | -7.33099618403 | 322.33 | 328.39 | 253.9475 | 262601 | 290.42874442 | DR |
| 26 | -42.17 | -12.3712852407 | 340.87 | 372.73 | 253.9475 | 256408 | 306.9541725 | DR |
| 52 | 45.28 | 17.8675716202 | 253.42 | 385.22 | 249 | 288492 | 313.5443562 | DR |
| 156 | 276.55 | 1248.53273138 | 22.15 | 385.22 | 22.15 | 169929 | 282.70754961 | DR |
| 260 | 276.55 | 1248.53273138 | 22.15 | 385.22 | 22.15 | 101849 | 282.70754961 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 298.7 | -4.13 | -1.36 | 303.02999 | 304.77 | 295.39 | 254587 |
| 1783636500 | 302.83 | 0.95 | 0.31 | 300.5 | 306.58999 | 300.5 | 134213 |
| 1783550100 | 301.88 | -7.08 | -2.29 | 301.92 | 305.735 | 299.06 | 310311 |
| 1783463700 | 308.95999 | -0.5 | -0.16 | 307.25 | 309 | 303.56 | 311177 |
| 1783377300 | 309.45999 | 11.81 | 3.97 | 308.88 | 316 | 306.27499 | 405410 |
| 1783031700 | 297.64999 | 6.91 | 2.38 | 292.51 | 300.19 | 291.87 | 295042 |
| 1782945300 | 290.74 | 5.77 | 2.02 | 286 | 293.54 | 283.32 | 342349 |
| 1782858900 | 284.97 | -5.02 | -1.73 | 285.23 | 287.0099 | 283.07 | 325296 |
| 1782772500 | 289.99 | 10.1 | 3.61 | 283.83 | 291.745 | 283.83 | 317459 |
| 1782513300 | 279.89 | 4.55 | 1.65 | 275 | 283.8 | 272.75 | 336861 |
| 1782426900 | 275.33999 | -1.78 | -0.64 | 277.70999 | 280.95999 | 274.29 | 231802 |
| 1782340500 | 277.12 | 0.99 | 0.36 | 277 | 282.91 | 275.83499 | 218652 |
| 1782254100 | 276.13 | 4.33 | 1.59 | 269.72 | 276.735 | 269.52499 | 331703 |
| 1782167700 | 271.8 | 1.65 | 0.61 | 270 | 273.81 | 265.285 | 205222 |
| 1781822100 | 270.14999 | 7.47 | 2.84 | 270.2 | 274.55 | 265.02 | 367955 |
| 1781735700 | 262.68 | -1.24 | -0.47 | 262.76 | 266.605 | 259.0902 | 364331 |
| 1781649300 | 263.92 | -4.28 | -1.60 | 268.2 | 268.88 | 262.87009 | 299681 |
| 1781562900 | 268.2 | 3.72 | 1.41 | 265.07 | 268.51 | 261.9431 | 350951 |
| 1781303700 | 264.48 | 4.21 | 1.62 | 261.64 | 267.555 | 261.5 | 261089 |
| 1781217300 | 260.27 | -3.34 | -1.27 | 256.18 | 263.7 | 253.9475 | 505539 |
| 1781130900 | 263.61 | -4.56 | -1.70 | 266.83999 | 271.58999 | 263 | 291194 |
| 1781044500 | 268.17 | -2.63 | -0.97 | 267.66 | 271.39999 | 265.315 | 515624 |
| 1780958100 | 270.8 | 0.7 | 0.26 | 272 | 272.24 | 267.95999 | 285109 |
| 1780698900 | 270.1 | -9.83 | -3.51 | 275.18 | 275.18 | 269 | 326009 |
| 1780612500 | 279.93 | 0.93 | 0.33 | 282.13 | 283.75 | 279.815 | 99543 |
| 1780526100 | 279 | 4.31 | 1.57 | 273.88 | 279.31 | 272.2 | 206819 |
| 1780439700 | 274.69 | -4.99 | -1.78 | 278.14 | 280.37 | 274.44 | 247295 |
| 1780353300 | 279.68 | -8.24 | -2.86 | 287.55 | 287.55 | 273.97 | 373605 |
| 1780094100 | 287.92 | -2.66 | -0.92 | 293.3 | 294.3 | 287.52999 | 174890 |
| 1780007700 | 290.58 | -9.43 | -3.14 | 294.94 | 298.01 | 288.33999 | 314718 |
| 1779921300 | 300.01 | -2.43 | -0.80 | 300.44 | 303.37 | 299.3 | 159107 |
| 1779834900 | 302.44 | -7.81 | -2.52 | 311.02999 | 312.01 | 301.93 | 206275 |
| 1779489300 | 310.25 | 0.63 | 0.20 | 306.02 | 310.74 | 305.9849 | 190965 |
| 1779402900 | 309.62 | 0.88 | 0.29 | 305.69 | 311.95999 | 303 | 246346 |
| 1779316500 | 308.74 | 11.73 | 3.95 | 301.64 | 309.14 | 300.14999 | 291239 |
| 1779230100 | 297.01 | 3.92 | 1.34 | 292.02 | 297.23 | 290.045 | 219177 |
| 1779143700 | 293.08999 | -0.18 | -0.06 | 293.45999 | 295.0698 | 289.5975 | 217697 |
| 1778884500 | 293.27 | -11.35 | -3.73 | 299.98 | 299.98 | 293.08999 | 269858 |
| 1778798100 | 304.62 | -11.93 | -3.77 | 309.64 | 310 | 301.07 | 261976 |
| 1778711700 | 316.55 | 1.48 | 0.47 | 310.72 | 322.45 | 307.20999 | 181626 |
| 1778625300 | 315.07 | 4.32 | 1.39 | 313.97 | 319 | 312.47 | 268401 |
| 1778538900 | 310.75 | -1.37 | -0.44 | 317.2 | 317.999 | 309.14999 | 346799 |
| 1778279700 | 312.12 | -4.88 | -1.54 | 317 | 318.06 | 311.66 | 210337 |
| 1778193300 | 317 | 3.68 | 1.17 | 313.8 | 318 | 308.42 | 441244 |
| 1778106900 | 313.32 | 15.83 | 5.32 | 306.49 | 316.63 | 300.42 | 386108 |
| 1778020500 | 297.49 | 0.35 | 0.12 | 297 | 299.55 | 293.3 | 175719 |
| 1777934100 | 297.14 | 3.28 | 1.12 | 293.88 | 300.76 | 293.5 | 135605 |
| 1777674900 | 293.86 | -1.41 | -0.48 | 295.27 | 297.62 | 291.66 | 116102 |
| 1777588500 | 295.27 | 4.47 | 1.54 | 291.33999 | 297.25 | 291.01 | 134773 |
| 1777502100 | 290.8 | -7.36 | -2.47 | 295.62 | 296.43 | 289.535 | 208774 |
| 1777415700 | 298.16 | -0.74 | -0.25 | 300.2 | 301.05 | 297 | 129902 |
| 1777329300 | 298.89999 | -1.9 | -0.63 | 298.64999 | 305.63 | 298.095 | 202487 |
| 1777070100 | 300.8 | 0.99 | 0.33 | 301.6 | 301.6 | 297.52999 | 160945 |
| 1776983700 | 299.81 | -12.6 | -4.03 | 308.31 | 310.57 | 298.64999 | 316411 |
| 1776897300 | 312.41 | 0.1 | 0.03 | 312.86 | 314.90499 | 309.42 | 183181 |
| 1776810900 | 312.31 | -5.76 | -1.81 | 314.69 | 315.69 | 311.58 | 190633 |
| 1776724500 | 318.07 | -5.8 | -1.79 | 318.85 | 320.57 | 315.7 | 159427 |
| 1776465300 | 323.87 | 3.17 | 0.99 | 322.33 | 328.39 | 322.3 | 207286 |
| 1776378900 | 320.7 | 0.76 | 0.24 | 322.05 | 323.70999 | 318.62 | 206943 |
| 1776292500 | 319.94 | 9.94 | 3.21 | 313.14 | 320.3 | 311.25 | 196189 |
| 1776206100 | 310 | 4.36 | 1.43 | 305.88 | 315.75 | 305.88 | 317093 |
| 1776119700 | 305.64 | -4.02 | -1.30 | 309.38 | 311.195 | 302.52999 | 304236 |
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.
