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 | -30.15 | -8.23770491803 | 366 | 371.73 | 335.85 | 1549190 | 364.75190415 | CS |
| 4 | -63.69 | -15.9408319568 | 399.54 | 402.49 | 335.85 | 1520630 | 375.00786457 | CS |
| 12 | -35.2 | -9.48659210349 | 371.05 | 412.97 | 335.85 | 1304653 | 386.92549908 | CS |
| 26 | -44.15 | -11.6184210526 | 380 | 412.97 | 335.85 | 1166410 | 379.33381409 | CS |
| 52 | 27.76 | 9.0103541173 | 308.09 | 412.97 | 268.06 | 1228678 | 341.72894308 | CS |
| 156 | 16.48 | 5.16015906316 | 319.37 | 412.97 | 246.21 | 993567 | 320.20916552 | CS |
| 260 | 159.94 | 90.9214939458 | 175.91 | 412.97 | 167.26 | 1219375 | 279.33249635 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 335.85 | -29.2 | -8.00 | 341.5 | 346.51 | 323.73 | 5317845 |
| 1745534400 | 365.05 | -3.78 | -1.02 | 364.99 | 367.38 | 363.13 | 1888583 |
| 1745448000 | 368.83 | 0.31 | 0.08 | 370.36 | 371.73 | 365.89 | 1145318 |
| 1745361600 | 368.52 | 12.57 | 3.53 | 360.95 | 369.585 | 357.73 | 1811351 |
| 1745275200 | 355.95 | -11.46 | -3.12 | 366 | 366 | 351.18 | 1363914 |
| 1744929600 | 367.41 | -5.41 | -1.45 | 374.11 | 374.11 | 362.265 | 1559732 |
| 1744843200 | 372.82 | -6.29 | -1.66 | 381.86 | 382.32 | 371.25 | 977539 |
| 1744756800 | 379.11 | -5.23 | -1.36 | 384.34 | 386.45 | 378.86 | 843046 |
| 1744670400 | 384.34 | 8.04 | 2.14 | 379.89 | 387.69 | 378.05 | 1417402 |
| 1744411200 | 376.3 | 7.28 | 1.97 | 370.48 | 377.195 | 365.34 | 1759626 |
| 1744324800 | 369.02 | -4.35 | -1.17 | 371.15 | 373.94 | 362.785 | 1427094 |
| 1744238400 | 373.37 | 13.14 | 3.65 | 358.64 | 374.77 | 351.36 | 2951420 |
| 1744152000 | 360.23 | -4.12 | -1.13 | 374.04 | 376.39 | 355.2 | 1949314 |
| 1744065600 | 364.35 | -11.41 | -3.04 | 371.48 | 375.96 | 358.5 | 1861948 |
| 1743806400 | 375.76 | -18.53 | -4.70 | 389.43 | 395.75 | 373.77 | 2390721 |
| 1743720000 | 394.29 | -1.74 | -0.44 | 392.28 | 400.59 | 391.38 | 1219150 |
| 1743633600 | 396.03 | -2.78 | -0.70 | 397.88 | 397.88 | 390.23 | 1013878 |
| 1743547200 | 398.81 | -0.28 | -0.07 | 398.41 | 401.0328 | 395.7 | 765089 |
| 1743460800 | 399.09 | 4.54 | 1.15 | 398.04 | 401 | 394.24 | 1339060 |
| 1743201600 | 394.55 | -4.99 | -1.25 | 399.54 | 402.49 | 393.85 | 1142189 |
| 1743115200 | 399.54 | 2.81 | 0.71 | 398.71 | 400.07 | 395.4175 | 1527990 |
| 1743028800 | 396.73 | 0.59 | 0.15 | 397.28 | 399.43 | 394.77 | 884115 |
| 1742942400 | 396.14 | 2.99 | 0.76 | 393.94 | 398.55 | 392.55 | 839242 |
| 1742856000 | 393.15 | 2.8 | 0.72 | 393.03 | 394.85 | 391.0513 | 1143348 |
| 1742596800 | 390.35 | -2.82 | -0.72 | 391.63 | 395 | 388.94 | 821586 |
| 1742510400 | 393.17 | 2.79 | 0.71 | 390.17 | 395.345 | 388.74 | 855441 |
| 1742424000 | 390.38 | 0.33 | 0.08 | 389.79 | 391.83 | 387.8 | 932204 |
| 1742337600 | 390.05 | -0.93 | -0.24 | 390.98 | 391.98 | 387.7 | 1584329 |
| 1742251200 | 390.98 | -7.81 | -1.96 | 396.54 | 398 | 387.16 | 1825418 |
| 1741992000 | 398.79 | 4.59 | 1.16 | 395.3 | 399.77 | 392.24 | 742895 |
| 1741905600 | 394.2 | -4.09 | -1.03 | 398.3 | 400.48 | 392.85 | 918446 |
| 1741819200 | 398.29 | -1.45 | -0.36 | 398.75 | 400.52 | 392.25 | 1573540 |
| 1741732800 | 399.74 | 0.75 | 0.19 | 399.39 | 401.6275 | 395.58 | 1770406 |
| 1741646400 | 398.99 | -4.1 | -1.02 | 402.53 | 407.065 | 396.3031 | 2097562 |
| 1741390800 | 403.09 | 1.49 | 0.37 | 401.01 | 403.83 | 398.34 | 1299683 |
| 1741304400 | 401.6 | -2.47 | -0.61 | 402.1 | 403.83 | 398.9354 | 916772 |
| 1741218000 | 404.07 | -0.61 | -0.15 | 402.46 | 407 | 397.3 | 1459079 |
| 1741131600 | 404.68 | -4.64 | -1.13 | 408.98 | 411.18 | 403.8 | 1483975 |
| 1741045200 | 409.32 | 0.2 | 0.05 | 410.15 | 412.97 | 405.73 | 2089018 |
| 1740786000 | 409.12 | 5.12 | 1.27 | 406.31 | 409.99 | 400.09 | 1641944 |
| 1740699600 | 404 | 4.77 | 1.19 | 399.81 | 408.26 | 397.85 | 1095351 |
| 1740613200 | 399.23 | 1.66 | 0.42 | 397 | 400.22 | 395.01 | 1504213 |
| 1740526800 | 397.57 | 5.39 | 1.37 | 393.62 | 398.1 | 392.005 | 1530356 |
| 1740440400 | 392.18 | 2.62 | 0.67 | 390.79 | 396.145 | 388.5093 | 1280297 |
| 1740181200 | 389.56 | -3.51 | -0.89 | 392.27 | 393.77 | 388.54 | 1750667 |
| 1740094800 | 393.07 | -1.8 | -0.46 | 393.64 | 394 | 388.37 | 667720 |
| 1740008400 | 394.87 | 3.78 | 0.97 | 391.49 | 395.65 | 391.145 | 854119 |
| 1739922000 | 391.09 | 4.1 | 1.06 | 386 | 392.72 | 385 | 1106411 |
| 1739576400 | 386.99 | -3.3 | -0.85 | 390.06 | 391.405 | 386.55 | 740416 |
| 1739490000 | 390.29 | 3.55 | 0.92 | 387.14 | 390.77 | 384.51 | 573588 |
| 1739403600 | 386.74 | 2.54 | 0.66 | 383.2 | 387.86 | 382.24 | 818151 |
| 1739317200 | 384.2 | -1.4 | -0.36 | 385.94 | 386.625 | 381.935 | 1040750 |
| 1739230800 | 385.6 | -0.91 | -0.24 | 386.36 | 388.44 | 383.12 | 686356 |
| 1738971600 | 386.51 | 1.79 | 0.47 | 384.5 | 387.48 | 383.365 | 851535 |
| 1738885200 | 384.72 | 2.33 | 0.61 | 384 | 385.5599 | 383.29 | 828685 |
| 1738798800 | 382.39 | 4.93 | 1.31 | 380 | 383.25 | 377.87 | 959706 |
| 1738712400 | 377.46 | 2.58 | 0.69 | 375.64 | 378.755 | 374.34 | 964925 |
| 1738626000 | 374.88 | 4.06 | 1.09 | 370.08 | 375.92 | 365.44 | 1300094 |
| 1738366800 | 370.82 | -1.33 | -0.36 | 371.05 | 378.52 | 369.29 | 1346643 |
| 1738280400 | 372.15 | 5.41 | 1.48 | 369.71 | 372.16 | 365.39 | 2368916 |
| 1738194000 | 366.74 | -4.74 | -1.28 | 371.6 | 371.6 | 366.35 | 952341 |
| 1738107600 | 371.48 | -5.32 | -1.41 | 377.98 | 377.98 | 370.27 | 1097633 |
| 1738021200 | 376.8 | 7.64 | 2.07 | 371 | 377.65 | 368.919 | 1249910 |
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
