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 | 14.56 | 4.25668761877 | 342.05 | 356.61 | 334.2 | 387068 | 340.20768191 | CS |
| 4 | 19.52 | 5.79073837847 | 337.09 | 363.8899 | 333.01 | 348176 | 345.01278748 | CS |
| 12 | 75.17 | 26.7090676521 | 281.44 | 363.8899 | 270.35 | 341744 | 315.82658965 | CS |
| 26 | 52.98 | 17.4488686889 | 303.63 | 363.8899 | 254.44 | 376800 | 306.54241227 | CS |
| 52 | 155.17 | 77.030381255 | 201.44 | 363.8899 | 199.11 | 319861 | 282.87614668 | CS |
| 156 | 209.75 | 142.823096827 | 146.86 | 363.8899 | 120.22 | 270190 | 208.88440174 | CS |
| 260 | 200.61 | 128.596153846 | 156 | 363.8899 | 108.12 | 263632 | 184.35082104 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 356.61 | 12.01 | 3.49 | 345.55 | 357.8499 | 344.44 | 292256 |
| 1783032000 | 344.6 | 7.69 | 2.28 | 340.79 | 345.613 | 337.96 | 204069 |
| 1782945600 | 336.91 | -1.49 | -0.44 | 338.5 | 348.5 | 336.76 | 303908 |
| 1782859200 | 338.4 | -4.06 | -1.19 | 344.33 | 349.21 | 336.36 | 550984 |
| 1782772800 | 342.46 | 0.48 | 0.14 | 342.05 | 343.94 | 334.2 | 489270 |
| 1782513600 | 341.98 | 1.9 | 0.56 | 340.19 | 344.55 | 337.57 | 450917 |
| 1782427200 | 340.08 | 0.98 | 0.29 | 342.52 | 346.59 | 337.35 | 198360 |
| 1782340800 | 339.1 | -11.12 | -3.18 | 350.15 | 350.38 | 337.51 | 255837 |
| 1782254400 | 350.22 | -7.09 | -1.98 | 352.27 | 356.34 | 349.35 | 259656 |
| 1782168000 | 357.31 | 4.41 | 1.25 | 354.92 | 358.99 | 349 | 317092 |
| 1781822400 | 352.9 | -2.77 | -0.78 | 361.53 | 361.78 | 351.16 | 646747 |
| 1781736000 | 355.67 | -1.83 | -0.51 | 357.42 | 362.935 | 353.94 | 255995 |
| 1781649600 | 357.5 | 4.57 | 1.29 | 355.85 | 359.49 | 353.92 | 168181 |
| 1781563200 | 352.93 | -1.69 | -0.48 | 359.3 | 363.8899 | 352.12 | 259505 |
| 1781304000 | 354.62 | 10.29 | 2.99 | 347.08 | 355.55 | 346 | 371531 |
| 1781217600 | 344.33 | 8.99 | 2.68 | 341.13 | 345.81 | 335.56 | 233324 |
| 1781131200 | 335.33999 | -6.78 | -1.98 | 339.42 | 346.7899 | 334.6 | 325823 |
| 1781044800 | 342.12 | 5.5 | 1.63 | 339.58 | 348.1499 | 333.01 | 362782 |
| 1780958400 | 336.62 | -0.19 | -0.06 | 337.09 | 345.07 | 334.98 | 613146 |
| 1780699200 | 336.81 | 1.99 | 0.59 | 332.70999 | 338.07 | 328.38 | 611074 |
| 1780612800 | 334.82 | 23.21 | 7.45 | 311.75 | 336.76 | 311.75 | 544393 |
| 1780526400 | 311.61 | 1.09 | 0.35 | 306.52 | 312.865 | 299.81 | 382597 |
| 1780440000 | 310.52 | 8.07 | 2.67 | 302.39 | 312.3 | 301.895 | 310303 |
| 1780353600 | 302.45 | -0.4 | -0.13 | 302.39 | 307.35 | 300.04 | 257939 |
| 1780094400 | 302.85 | -0.11 | -0.04 | 303.16 | 307.1 | 301.7 | 500075 |
| 1780008000 | 302.95999 | -4.96 | -1.61 | 305.88 | 308.70999 | 301.63 | 297123 |
| 1779921600 | 307.92 | -0.73 | -0.24 | 308.95 | 313.35 | 303.51 | 451116 |
| 1779835200 | 308.64999 | 6.69 | 2.22 | 304.08 | 309.75 | 303.3 | 224517 |
| 1779489600 | 301.95999 | -0.67 | -0.22 | 303.52999 | 306.47 | 295.77999 | 262735 |
| 1779403200 | 302.63 | 1.29 | 0.43 | 299.42 | 302.83499 | 295.41 | 337718 |
| 1779316800 | 301.33999 | 6.44 | 2.18 | 296.93 | 303.52999 | 294.75 | 355435 |
| 1779230400 | 294.89999 | -2.13 | -0.72 | 296.56 | 299.57 | 293.49 | 231177 |
| 1779144000 | 297.02999 | 3.12 | 1.06 | 293.97 | 301.39 | 291.25 | 231028 |
| 1778884800 | 293.91 | -8.19 | -2.71 | 299.72 | 301.095 | 293.18 | 308265 |
| 1778798400 | 302.1 | -1.38 | -0.45 | 305.82 | 307.77999 | 301.4801 | 186649 |
| 1778712000 | 303.48 | 1.95 | 0.65 | 301.33 | 304.565 | 296.32 | 174350 |
| 1778625600 | 301.52999 | 0.25 | 0.08 | 300.74 | 303.22 | 296.37 | 285778 |
| 1778539200 | 301.27999 | -1.52 | -0.50 | 302.6 | 304.65249 | 298.39 | 273149 |
| 1778280000 | 302.8 | 5.04 | 1.69 | 299.27 | 303.3999 | 290.89999 | 339952 |
| 1778193600 | 297.76 | -8.26 | -2.70 | 308.83999 | 310.97 | 296.44 | 317900 |
| 1778107200 | 306.02 | 2.38 | 0.78 | 307.27999 | 308.89 | 303.17 | 279341 |
| 1778020800 | 303.64 | 6.11 | 2.05 | 298.83 | 305.97 | 295.82 | 274895 |
| 1777934400 | 297.52999 | 6.46 | 2.22 | 289.95 | 305.08 | 289.95 | 373173 |
| 1777675200 | 291.07 | -3.6 | -1.22 | 301.755 | 317.81 | 285.95999 | 561159 |
| 1777588800 | 294.67 | 5.57 | 1.93 | 288.19 | 297.72 | 285 | 473800 |
| 1777502400 | 289.1 | -3.37 | -1.15 | 292.52999 | 293.595 | 287.18 | 335482 |
| 1777416000 | 292.47 | 0.9 | 0.31 | 292.63 | 295.235 | 289.39 | 279163 |
| 1777329600 | 291.57 | 4.13 | 1.44 | 287.18 | 293.56 | 286.31 | 281234 |
| 1777070400 | 287.44 | 3.05 | 1.07 | 287.82 | 291.23 | 283.925 | 302463 |
| 1776984000 | 284.39 | -16.91 | -5.61 | 299.16 | 299.88 | 270.35 | 692428 |
| 1776897600 | 301.3 | 0.39 | 0.13 | 303.1 | 305.455 | 298.89 | 209463 |
| 1776811200 | 300.91 | -0.06 | -0.02 | 302.82 | 306.73 | 299.51 | 209561 |
| 1776724800 | 300.97 | 5.99 | 2.03 | 294.33 | 301.462 | 293 | 225121 |
| 1776465600 | 294.98 | -4.43 | -1.48 | 302.62 | 308.06 | 291.19 | 588455 |
| 1776379200 | 299.41 | -1.74 | -0.58 | 301.6 | 304.04 | 295.915 | 346468 |
| 1776292800 | 301.14999 | -2.06 | -0.68 | 305.73 | 306.74 | 299.81 | 298707 |
| 1776206400 | 303.20999 | 12.11 | 4.16 | 293.45 | 305.87 | 293.45 | 362599 |
| 1776120000 | 291.1 | 5.74 | 2.01 | 281.44 | 292.64 | 281.44 | 235533 |
| 1775860800 | 285.36 | -0.96 | -0.34 | 285.58 | 286.33 | 280.66 | 310100 |
| 1775774400 | 286.32 | -0.16 | -0.06 | 288.08 | 291.32 | 283.31 | 302391 |
| 1775688000 | 286.48 | 16.17 | 5.98 | 279.22 | 287.14 | 279.22 | 506667 |
| 1775601600 | 270.31 | 3 | 1.12 | 265.81 | 272 | 264.97 | 355408 |
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.
