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 | 12.19 | 3.17059848623 | 384.47 | 395.905 | 379.3601 | 15885 | 387.90001479 | CS |
| 4 | -2.68 | -0.67110732709 | 399.34 | 406.93 | 365.83 | 16834 | 388.41547831 | CS |
| 12 | 23.82 | 6.38879948503 | 372.84 | 431 | 365.83 | 18566 | 399.83535094 | CS |
| 26 | 7.21 | 1.85132879702 | 389.45 | 431 | 343.46 | 24259 | 381.34395259 | CS |
| 52 | 41.26 | 11.6094541362 | 355.4 | 431.67 | 330.25 | 25104 | 372.69952698 | CS |
| 156 | 186.42 | 88.6700913242 | 210.24 | 452.8 | 183.935 | 20479 | 337.97290214 | CS |
| 260 | 196.29 | 97.963767031 | 200.37 | 452.8 | 115 | 18121 | 284.47687848 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 396.66 | 4.26 | 1.09 | 393.1 | 396.66 | 391.52 | 22846 |
| 1737156900 | 392.4 | 3.81 | 0.98 | 390.08 | 393.47 | 387.2 | 14020 |
| 1737070500 | 388.59 | 1.69 | 0.44 | 385.87 | 388.845 | 385.87 | 13296 |
| 1736984100 | 386.9 | 1.7 | 0.44 | 393.8 | 393.8 | 385.37 | 15026 |
| 1736897700 | 385.2 | 2.55 | 0.67 | 384.47 | 385.2 | 379.3601 | 21199 |
| 1736811300 | 382.65 | 8.34 | 2.23 | 370.97 | 383.9775 | 365.83 | 21010 |
| 1736552100 | 374.31 | -11.71 | -3.03 | 377.91 | 378.855 | 373.15 | 19995 |
| 1736379300 | 386.02 | 0.06 | 0.02 | 380.37 | 389.03 | 379.41 | 40209 |
| 1736292900 | 385.96 | 0.11 | 0.03 | 384.12 | 386.38 | 380.78 | 19226 |
| 1736206500 | 385.85 | -2.83 | -0.73 | 389.115 | 391.565 | 385.75 | 17378 |
| 1735947300 | 388.68 | -1.36 | -0.35 | 389.58 | 391.09 | 387.1771 | 12446 |
| 1735860900 | 390.04 | -3.03 | -0.77 | 393.58 | 396.84 | 387 | 9065 |
| 1735688100 | 393.07 | 0.54 | 0.14 | 394.06 | 398.25 | 390.5 | 15264 |
| 1735601700 | 392.53 | -3.67 | -0.93 | 395.99 | 397.68 | 391.07 | 15618 |
| 1735342500 | 396.2 | -10.35 | -2.55 | 405.745 | 405.745 | 393 | 13348 |
| 1735256100 | 406.55 | 1.55 | 0.38 | 405 | 406.55 | 403 | 12595 |
| 1735077840 | 405 | 4.21 | 1.05 | 399.34 | 405 | 397.44 | 8398 |
| 1734996900 | 400.79 | 2.14 | 0.54 | 399.49 | 405.765 | 398.275 | 18759 |
| 1734737700 | 398.65 | 0.15 | 0.04 | 392.18 | 407.29 | 392.18 | 43999 |
| 1734651300 | 398.5 | -3.74 | -0.93 | 397.24 | 406.37 | 395.4 | 21576 |
| 1734564900 | 402.24 | -5.94 | -1.46 | 408.71 | 413.485 | 399.14 | 18884 |
| 1734478500 | 408.18 | 2.54 | 0.63 | 410.4 | 412.59 | 406.51 | 17893 |
| 1734392100 | 405.64 | -1.99 | -0.49 | 403.65 | 413.02 | 401.03 | 10811 |
| 1734132900 | 407.63 | -2.86 | -0.70 | 407.51 | 411.42 | 401.76 | 16389 |
| 1734046500 | 410.49 | -7.51 | -1.80 | 418 | 418 | 410.07 | 13160 |
| 1733960100 | 418 | 9.09 | 2.22 | 410.81 | 419.44 | 410.21 | 27665 |
| 1733873700 | 408.91 | -3.38 | -0.82 | 410.04 | 416.91 | 407.96 | 15902 |
| 1733787300 | 412.29 | 11.32 | 2.82 | 400.78 | 413.185 | 400.78 | 17400 |
| 1733528100 | 400.97 | 2.23 | 0.56 | 399.45 | 404.435 | 399 | 9396 |
| 1733441700 | 398.74 | -16.24 | -3.91 | 411.33 | 411.33 | 396.08 | 16057 |
| 1733355300 | 414.98 | 5.88 | 1.44 | 413.0101 | 417.94 | 411.95 | 12802 |
| 1733268900 | 409.1 | -8.57 | -2.05 | 415.54 | 421 | 407.36 | 15097 |
| 1733182500 | 417.67 | 5.75 | 1.39 | 415.69 | 417.79 | 409.01 | 15364 |
| 1732917840 | 411.925 | -0.44 | -0.11 | 413.32 | 416 | 411.41 | 12567 |
| 1732750500 | 412.36 | -7.49 | -1.78 | 420.12 | 420.12 | 412 | 12338 |
| 1732664100 | 419.85 | -2.46 | -0.58 | 419 | 424.23 | 417.38 | 13226 |
| 1732577700 | 422.31 | 19.04 | 4.72 | 409.01 | 430 | 409.01 | 45861 |
| 1732318500 | 403.27 | 3.65 | 0.91 | 404.725 | 412.46 | 403.27 | 31005 |
| 1732232100 | 399.62 | 4.19 | 1.06 | 393.7 | 399.78 | 393.7 | 12392 |
| 1732145700 | 395.43 | -4.85 | -1.21 | 402.69 | 402.69 | 386.88 | 18494 |
| 1732059300 | 400.28 | 0.9 | 0.23 | 390 | 401.02 | 390 | 21406 |
| 1731972900 | 399.38 | 10.56 | 2.72 | 388.82 | 399.65 | 388.82 | 16714 |
| 1731713700 | 388.82 | -10.15 | -2.54 | 394.8025 | 394.8025 | 379.64 | 16488 |
| 1731627300 | 398.97 | 0.64 | 0.16 | 403.88 | 403.88 | 391.6 | 13776 |
| 1731540900 | 398.33 | -18.24 | -4.38 | 413.7 | 413.7 | 396.86 | 15105 |
| 1731454500 | 416.57 | -4.91 | -1.16 | 420.05 | 431 | 415.645 | 26033 |
| 1731368100 | 421.48 | 11.02 | 2.68 | 416.04 | 422.05 | 416.04 | 17428 |
| 1731108900 | 410.46 | 4.48 | 1.10 | 402.94 | 415.13 | 402.94 | 13128 |
| 1731022500 | 405.98 | 0.19 | 0.05 | 408.98 | 410.87 | 404.41 | 16534 |
| 1730936100 | 405.79 | 16.75 | 4.31 | 405 | 415 | 400 | 33699 |
| 1730849700 | 389.04 | -1.07 | -0.27 | 391.66 | 396.37 | 389.04 | 21152 |
| 1730763300 | 390.11 | 5.43 | 1.41 | 381.4 | 391.47 | 381.4 | 14842 |
| 1730500500 | 384.68 | 11.79 | 3.16 | 377.52 | 385 | 377.52 | 17147 |
| 1730414100 | 372.89 | -11.71 | -3.04 | 384.58 | 384.58 | 372.89 | 19756 |
| 1730327700 | 384.6 | 4.11 | 1.08 | 381.735 | 385.44 | 381.735 | 13501 |
| 1730241300 | 380.49 | 3.49 | 0.93 | 370.01 | 380.68 | 370.01 | 14910 |
| 1730154900 | 377 | 5.77 | 1.55 | 375.78 | 380.23 | 373.5 | 16650 |
| 1729895700 | 371.23 | -6.2 | -1.64 | 381.29 | 381.4704 | 370.42 | 11955 |
| 1729809300 | 377.43 | -1.26 | -0.33 | 379.55 | 379.55 | 376 | 16622 |
| 1729722900 | 378.69 | -1.57 | -0.41 | 378.64 | 380.395 | 377.5 | 14873 |
| 1729636500 | 380.26 | -6.55 | -1.69 | 387.31 | 387.31 | 380.26 | 17527 |
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
