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 | 9.26 | 3.20837086827 | 288.62 | 308.54 | 270.2 | 611903 | 294.11775604 | CS |
| 4 | 6.495 | 2.2290097294 | 291.385 | 308.54 | 266.445 | 571348 | 284.21958671 | CS |
| 12 | -39.69 | -11.7575613947 | 337.57 | 355.4247 | 266.445 | 507628 | 305.7471641 | CS |
| 26 | -97.12 | -24.5873417722 | 395 | 433.86 | 266.445 | 480862 | 337.87652073 | CS |
| 52 | 17.83 | 6.36672022853 | 280.05 | 433.86 | 266.445 | 475771 | 351.42911224 | CS |
| 156 | 147.66 | 98.2958327786 | 150.22 | 433.86 | 67.67 | 573059 | 207.58514825 | CS |
| 260 | 202.5 | 212.308660096 | 95.38 | 433.86 | 44.27 | 544192 | 179.58530072 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 297.89999 | -7.86 | -2.57 | 304.97 | 306.37 | 296.995 | 513140 |
| 1738280100 | 305.76 | 2.06 | 0.68 | 303.47 | 308.54 | 300.755 | 500242 |
| 1738193700 | 303.7 | 7.88 | 2.66 | 295 | 305.6 | 294.8 | 542401 |
| 1738107300 | 295.82 | 3.3 | 1.13 | 290.2 | 299.82 | 290.02999 | 637014 |
| 1738020900 | 292.52 | 12.69 | 4.53 | 273 | 292.52999 | 270.2 | 596966 |
| 1737761700 | 279.83 | -3.75 | -1.32 | 288.62 | 289.89999 | 279.57 | 781586 |
| 1737675300 | 283.58 | 0 | 0.00 | 283.58 | 283.58 | 283.58 | 0 |
| 1737588900 | 283.58 | 3.1 | 1.11 | 282.83 | 285.595 | 280.1283 | 433860 |
| 1737502500 | 280.48 | 7.56 | 2.77 | 282.95 | 285.81 | 274.36 | 619083 |
| 1737156900 | 272.92 | -1.88 | -0.68 | 277.39 | 278.58999 | 271.37 | 451361 |
| 1737070500 | 274.8 | 2.25 | 0.83 | 274.31 | 279.32 | 272.7075 | 499753 |
| 1736984100 | 272.55 | -0.89 | -0.33 | 281 | 281.27 | 272 | 591647 |
| 1736897700 | 273.44 | -2.51 | -0.91 | 278.36 | 279.99 | 272.39 | 544767 |
| 1736811300 | 275.95 | 1.26 | 0.46 | 271.32 | 276.18 | 266.445 | 505849 |
| 1736552100 | 274.69 | -3.78 | -1.36 | 275 | 279.83 | 273.64999 | 628750 |
| 1736379300 | 278.47 | -3.76 | -1.33 | 281.89999 | 283 | 277 | 609413 |
| 1736292900 | 282.23 | -8.42 | -2.90 | 288.93 | 291 | 282.08999 | 679938 |
| 1736206500 | 290.64999 | -7.36 | -2.47 | 298.81 | 299.64999 | 285.52 | 780454 |
| 1735947300 | 298.01 | 5.95 | 2.04 | 292.07 | 298.51 | 289.89 | 359013 |
| 1735860900 | 292.06 | 7.86 | 2.77 | 288.14 | 293.6 | 285.45 | 450707 |
| 1735688100 | 284.2 | -2.96 | -1.03 | 288.5 | 288.5 | 281.365 | 396393 |
| 1735601700 | 287.16 | 1.79 | 0.63 | 283.45 | 290.5 | 282.04 | 404164 |
| 1735342500 | 285.37 | -5.48 | -1.88 | 290 | 290 | 282.51 | 380085 |
| 1735256100 | 290.85 | -0.9 | -0.31 | 291.33 | 292.29 | 288.32 | 240700 |
| 1735077840 | 291.75 | 1 | 0.34 | 290.81 | 293.45 | 287.401 | 188311 |
| 1734996900 | 290.75 | 0.08 | 0.03 | 290.48 | 291.7 | 285.29 | 374633 |
| 1734737700 | 290.67 | 0.31 | 0.11 | 291.64 | 296.94 | 289.25 | 693274 |
| 1734651300 | 290.36 | 9.27 | 3.30 | 288.18 | 293.83 | 283.44 | 829279 |
| 1734564900 | 281.08999 | -14.75 | -4.99 | 295.83999 | 299.32 | 280.98 | 637434 |
| 1734478500 | 295.83999 | -4.47 | -1.49 | 299.52999 | 305.95 | 295.58 | 497089 |
| 1734392100 | 300.31 | -1.02 | -0.34 | 300 | 302.87 | 296.3 | 780533 |
| 1734132900 | 301.33 | -21.56 | -6.68 | 322.76 | 327.67989 | 301.1 | 925988 |
| 1734046500 | 322.89 | -7.28 | -2.20 | 331.58999 | 333.36 | 322.73 | 316428 |
| 1733960100 | 330.17 | 2.37 | 0.72 | 331.98 | 335.5199 | 327.7713 | 357577 |
| 1733873700 | 327.8 | -0.74 | -0.23 | 327 | 334.69 | 323.01 | 404462 |
| 1733787300 | 328.54 | -11.55 | -3.40 | 338.54 | 338.54 | 324.63 | 461796 |
| 1733528100 | 340.09 | 2.79 | 0.83 | 343.23 | 355.4247 | 338.37 | 495012 |
| 1733441700 | 337.3 | 0.05 | 0.01 | 338.13 | 339.6 | 329.64 | 351716 |
| 1733355300 | 337.25 | 9.7 | 2.96 | 327.36 | 338.7599 | 326.8789 | 456498 |
| 1733268900 | 327.55 | 2.71 | 0.83 | 328.98 | 329.39999 | 321.45 | 373059 |
| 1733182500 | 324.83999 | -3.93 | -1.20 | 327.45999 | 328.40499 | 318.91 | 530655 |
| 1732917840 | 328.77 | -2.5 | -0.75 | 336.47 | 336.47 | 327.4101 | 215536 |
| 1732750500 | 331.27 | -7.52 | -2.22 | 338 | 338 | 330.098 | 340473 |
| 1732664100 | 338.79 | 1.63 | 0.48 | 335.33 | 339.8 | 328.02 | 429467 |
| 1732577700 | 337.16 | -0.44 | -0.13 | 343.07 | 344.98 | 336.07 | 552838 |
| 1732318500 | 337.6 | -0.81 | -0.24 | 336.46 | 341.38 | 334.54 | 405863 |
| 1732232100 | 338.41 | 5.21 | 1.56 | 331.69 | 338.62 | 322.82 | 529698 |
| 1732145700 | 333.205 | -2.38 | -0.71 | 334.51 | 335.7044 | 328.244 | 402362 |
| 1732059300 | 335.58 | 8.94 | 2.74 | 324.89 | 336.27 | 322.14999 | 381610 |
| 1731972900 | 326.635 | 9.95 | 3.14 | 318.48 | 327.14 | 316.99 | 504387 |
| 1731713700 | 316.68 | -13.95 | -4.22 | 327 | 328.6 | 314.75 | 613764 |
| 1731627300 | 330.63 | -9.12 | -2.68 | 339.11 | 339.11 | 327.01 | 582380 |
| 1731540900 | 339.75 | 1.37 | 0.40 | 339.67 | 346.97 | 336.595 | 465514 |
| 1731454500 | 338.38 | -5.13 | -1.49 | 345.89 | 349.69 | 336.4301 | 589096 |
| 1731368100 | 343.51 | 3.53 | 1.04 | 341.82 | 343.98 | 335.01 | 586366 |
| 1731108900 | 339.98 | 8.09 | 2.44 | 337.57 | 343.81 | 334 | 686623 |
| 1731022500 | 331.89 | 16.38 | 5.19 | 319.52 | 333.69 | 317.5132 | 1021740 |
| 1730936100 | 315.51 | 6.74 | 2.18 | 315.85 | 319.65499 | 310.6631 | 878730 |
| 1730849700 | 308.77 | 11.59 | 3.90 | 297.18 | 310.95999 | 296.34429 | 747978 |
| 1730763300 | 297.18 | 0.24 | 0.08 | 294.42 | 301.26 | 292.12 | 690377 |
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
