Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.61 | -2.0917721519 | 316 | 317.7 | 306.48 | 1175299 | 314.28269998 | CS |
| 4 | -16.3 | -5.00475912678 | 325.69 | 341.14 | 303.92 | 1727011 | 322.78282141 | CS |
| 12 | -26.51 | -7.89222983031 | 335.9 | 341.14 | 281.97 | 1432212 | 313.28184395 | CS |
| 26 | 33.64 | 12.199456029 | 275.75 | 341.14 | 267.35 | 1448253 | 310.05726958 | CS |
| 52 | 79.3 | 34.4647746534 | 230.09 | 341.14 | 227.53 | 1524406 | 280.64451858 | CS |
| 156 | 80.39 | 35.1048034934 | 229 | 341.14 | 212.24 | 1257070 | 271.13927093 | CS |
| 260 | 59.63 | 23.8749199231 | 249.76 | 341.14 | 167.43 | 1202231 | 269.66732836 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 309.89 | -4.39 | -1.40 | 314.05 | 314.76 | 306.48 | 1392860 |
| 1740094800 | 314.27999 | -2.77 | -0.87 | 316.17 | 317.7 | 313.46499 | 1073495 |
| 1740008400 | 317.05 | 0.05 | 0.02 | 315.98 | 317.22 | 313.41 | 971620 |
| 1739922000 | 317 | 0.88 | 0.28 | 316 | 317.35 | 311.68 | 1263221 |
| 1739576400 | 316.12 | 0.96 | 0.30 | 316.39999 | 318.41 | 315.07 | 1171462 |
| 1739490000 | 315.16 | 4.81 | 1.55 | 312.26 | 316.115 | 310.245 | 900306 |
| 1739403600 | 310.35 | 0.86 | 0.28 | 306.51 | 311.42 | 306.51 | 1370189 |
| 1739317200 | 309.49 | -1.06 | -0.34 | 309.39 | 311.75 | 307.55 | 1265904 |
| 1739230800 | 310.55 | 0.11 | 0.04 | 310.7 | 311.29 | 303.92 | 2782238 |
| 1738971600 | 310.44 | -17.69 | -5.39 | 319.89999 | 320.375 | 307.52 | 2902743 |
| 1738885200 | 328.13 | -5.02 | -1.51 | 329.93 | 336.644 | 317.9717 | 2662321 |
| 1738798800 | 333.14999 | -2.52 | -0.75 | 333.89999 | 336.07 | 330.48 | 2117774 |
| 1738712400 | 335.67 | -2.4 | -0.71 | 337.3 | 341.14 | 335.13 | 2019507 |
| 1738626000 | 338.07 | 2.81 | 0.84 | 330.88 | 339.1 | 329.19 | 1789791 |
| 1738366800 | 335.26 | 0.16 | 0.05 | 336.41 | 337.23 | 333.33 | 2349867 |
| 1738280400 | 335.1 | 7.79 | 2.38 | 326.67 | 335.23 | 325.63 | 1375472 |
| 1738194000 | 327.31 | 0.31 | 0.09 | 327.35 | 327.85 | 324.15499 | 1649752 |
| 1738107600 | 327 | 0.38 | 0.12 | 326.33 | 328.14999 | 324.735 | 1680694 |
| 1738021200 | 326.62 | -2.64 | -0.80 | 325.69 | 327.19 | 320.435 | 2073987 |
| 1737762000 | 329.26 | 12.27 | 3.87 | 326.08999 | 329.94 | 325.42 | 2042787 |
| 1737675600 | 316.99 | 0 | 0.00 | 316.99 | 316.99 | 316.99 | 0 |
| 1737589200 | 316.99 | -2.77 | -0.87 | 320.66 | 320.66 | 314.56 | 1577050 |
| 1737502800 | 319.76 | 1.96 | 0.62 | 318.92 | 321.01 | 318.25 | 1967592 |
| 1737157200 | 317.8 | 5.74 | 1.84 | 314.5 | 318.08999 | 311.33 | 2315360 |
| 1737070800 | 312.06 | 5.16 | 1.68 | 309.20999 | 312.2 | 306.3 | 1237778 |
| 1736984400 | 306.89999 | -1.06 | -0.34 | 308.45999 | 311.32 | 300.2 | 2211999 |
| 1736898000 | 307.95999 | 6.22 | 2.06 | 306.3 | 309.23 | 304.41 | 1949220 |
| 1736811600 | 301.74 | 8.66 | 2.95 | 293.75 | 302.02999 | 292.9301 | 2290363 |
| 1736552400 | 293.08 | 7.83 | 2.74 | 293.72 | 295.22 | 290 | 2423396 |
| 1736379600 | 285.25 | -1.08 | -0.38 | 286.29 | 287.43 | 284.23 | 1041186 |
| 1736293200 | 286.33 | 3.09 | 1.09 | 285.85 | 292.38 | 285.08999 | 1260178 |
| 1736206800 | 283.24 | -0.67 | -0.24 | 284.32 | 285.25 | 281.97 | 1457798 |
| 1735947600 | 283.91 | 0.62 | 0.22 | 283.77 | 287.4499 | 282.5201 | 1581597 |
| 1735861200 | 283.29 | -6.75 | -2.33 | 286.92 | 290.20999 | 282.86 | 918142 |
| 1735688400 | 290.04 | 1.35 | 0.47 | 289.91 | 290.925 | 288.18 | 778116 |
| 1735602000 | 288.69 | -4.12 | -1.41 | 291.98 | 292.32 | 287.89 | 816149 |
| 1735342800 | 292.81 | -2.27 | -0.77 | 293.17 | 295.83 | 291.42 | 456998 |
| 1735256400 | 295.08 | -0.94 | -0.32 | 294.83999 | 296.2 | 294.1601 | 418520 |
| 1735077840 | 296.02 | 2.47 | 0.84 | 293.5 | 296.02 | 292.3045 | 296075 |
| 1734997200 | 293.55 | -1.44 | -0.49 | 294.5 | 295 | 290.74 | 795631 |
| 1734738000 | 294.99 | 1.82 | 0.62 | 292.91 | 297.35 | 292.505 | 2258718 |
| 1734651600 | 293.17 | -2.14 | -0.72 | 295.81 | 297.81 | 292.62 | 1040506 |
| 1734565200 | 295.31 | -9.4 | -3.08 | 304.69 | 305.23 | 294.67 | 1042189 |
| 1734478800 | 304.70999 | -2.01 | -0.66 | 305.77 | 307.1 | 303.77999 | 923188 |
| 1734392400 | 306.72 | -5.58 | -1.79 | 313.69 | 313.69 | 306.31 | 984848 |
| 1734133200 | 312.3 | 1.41 | 0.45 | 310.87 | 313.27 | 307.39 | 1025348 |
| 1734046800 | 310.89 | -1.47 | -0.47 | 312.2 | 313.16 | 310.22 | 653112 |
| 1733960400 | 312.36 | -2.85 | -0.90 | 314.98 | 316.08 | 311.52999 | 858303 |
| 1733874000 | 315.20999 | -1.41 | -0.45 | 316.62 | 316.62 | 311.475 | 742134 |
| 1733787600 | 316.62 | -3.49 | -1.09 | 322 | 322.5 | 315.90499 | 1215928 |
| 1733528400 | 320.11 | -1.86 | -0.58 | 323.14 | 324.39999 | 320.04 | 1020290 |
| 1733442000 | 321.97 | -5.51 | -1.68 | 312.01 | 323.36 | 311.77999 | 1747032 |
| 1733355600 | 327.48 | -3.16 | -0.96 | 329.17 | 329.95 | 325.62 | 974887 |
| 1733269200 | 330.64 | -4.98 | -1.48 | 336 | 337 | 329.17 | 1441889 |
| 1733182800 | 335.62 | 1.29 | 0.39 | 335.9 | 335.9 | 331.39999 | 761949 |
| 1732917840 | 334.33 | 1.11 | 0.33 | 333.22 | 334.62 | 331.31 | 769800 |
| 1732750800 | 333.22 | -1.56 | -0.47 | 333.91 | 336.22 | 332.77999 | 1292912 |
| 1732664400 | 334.77999 | 0.81 | 0.24 | 333.89 | 335.68 | 330.3775 | 1785069 |
| 1732578000 | 333.97 | 2.14 | 0.64 | 333 | 336.4231 | 333 | 2638487 |
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
