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 | 26.24 | 8.29749557298 | 316.24 | 346.945 | 309.64 | 3166233 | 333.75205127 | CS |
| 4 | 32.91 | 10.6308750848 | 309.57 | 346.945 | 300.03 | 2917639 | 318.22994343 | CS |
| 12 | 43.91 | 14.7067689319 | 298.57 | 346.945 | 291.5 | 3079046 | 316.36553253 | CS |
| 26 | -37.52 | -9.87368421053 | 380 | 386.26 | 290.967 | 3343748 | 328.00920453 | CS |
| 52 | 50.4 | 17.2555464256 | 292.08 | 387.49 | 288.34 | 2984979 | 330.0798654 | CS |
| 156 | 170.63 | 99.2900785569 | 171.85 | 387.49 | 140.91 | 2923608 | 263.41266403 | CS |
| 260 | 183.87 | 115.925855873 | 158.61 | 387.49 | 130.65 | 3170780 | 218.83841876 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781736000 | 340.54 | -0.2 | -0.06 | 341.14 | 346.945 | 339.33 | 3986773 |
| 1781649600 | 340.74 | 5.36 | 1.60 | 337 | 342.19 | 335.45 | 3662416 |
| 1781563200 | 335.38 | 9.94 | 3.05 | 329.7 | 340 | 329.7 | 3359227 |
| 1781304000 | 325.44 | 6.95 | 2.18 | 321.8 | 325.62 | 319.08 | 2227565 |
| 1781217600 | 318.49 | 5.15 | 1.64 | 316.24 | 319.52999 | 309.64 | 2595182 |
| 1781131200 | 313.33999 | -5.04 | -1.58 | 318.42 | 320.31 | 313.27999 | 2524984 |
| 1781044800 | 318.38 | 6.08 | 1.95 | 314.83 | 322.54 | 314.64 | 2639606 |
| 1780958400 | 312.3 | 1.64 | 0.53 | 310 | 313.96249 | 309.75 | 2506811 |
| 1780699200 | 310.66 | -1.87 | -0.60 | 313.92 | 314.5 | 308.31 | 2451670 |
| 1780612800 | 312.52999 | 11.96 | 3.98 | 305.7 | 314.95999 | 305.44 | 2997187 |
| 1780526400 | 300.57 | -10.4 | -3.34 | 308.68 | 310.3623 | 300.02999 | 3945777 |
| 1780440000 | 310.97 | -2.57 | -0.82 | 313.605 | 313.7 | 310.33999 | 2119060 |
| 1780353600 | 313.54 | -2.93 | -0.93 | 313.575 | 314.8 | 310.6 | 2629209 |
| 1780094400 | 316.47 | 1.35 | 0.43 | 315.57 | 319.24 | 312.58999 | 4530290 |
| 1780008000 | 315.12 | 2.58 | 0.83 | 312.12 | 315.5 | 306.23 | 3605348 |
| 1779921600 | 312.54 | 1.82 | 0.59 | 313.82 | 317.49 | 311.675 | 3021577 |
| 1779835200 | 310.72 | -1.06 | -0.34 | 314.04 | 314.565 | 309.6 | 2418410 |
| 1779489600 | 311.77999 | 2.08 | 0.67 | 313.27999 | 314.425 | 310.64999 | 2215886 |
| 1779403200 | 309.7 | -0.12 | -0.04 | 309.57 | 310.75 | 305.61 | 1998160 |
| 1779316800 | 309.82 | 0.51 | 0.16 | 310.88 | 310.88 | 303.04 | 4582801 |
| 1779230400 | 309.31 | -2.93 | -0.94 | 310.74 | 312.99 | 307.63 | 2924394 |
| 1779144000 | 312.24 | -1.24 | -0.40 | 314.29 | 315.66 | 310.39999 | 2281056 |
| 1778884800 | 313.48 | 0.71 | 0.23 | 312.5 | 315.49 | 312 | 2626552 |
| 1778798400 | 312.77 | 3.16 | 1.02 | 312.02 | 314.68 | 311.0271 | 3246002 |
| 1778712000 | 309.61 | -4.7 | -1.50 | 311.12 | 312.1 | 307.76 | 2973442 |
| 1778625600 | 314.31 | 1.99 | 0.64 | 312 | 314.95 | 311.08 | 2280885 |
| 1778539200 | 312.32 | -3.71 | -1.17 | 314.93 | 316.3999 | 311.81 | 3089837 |
| 1778280000 | 316.02999 | -2.66 | -0.83 | 319.7 | 320.05 | 313.61 | 6808973 |
| 1778193600 | 318.69 | -3.21 | -1.00 | 322.32 | 324.535 | 316.8 | 3356116 |
| 1778107200 | 321.89999 | 5.95 | 1.88 | 319.33 | 324.77999 | 319.33 | 2939323 |
| 1778020800 | 315.95 | -3.26 | -1.02 | 320.27999 | 321.43 | 314.5 | 2662688 |
| 1777934400 | 319.20999 | -0.47 | -0.15 | 320.77 | 322.89999 | 317.45999 | 2699371 |
| 1777675200 | 319.68 | -3.37 | -1.04 | 324.48 | 325 | 319.45999 | 2391479 |
| 1777588800 | 323.05 | 7.4 | 2.34 | 313.37 | 323.85 | 312.23 | 4592476 |
| 1777502400 | 315.64999 | -0.25 | -0.08 | 316.88 | 317.55 | 314.01 | 3139590 |
| 1777416000 | 315.89999 | -2.94 | -0.92 | 321.7 | 323.7 | 314.95999 | 6104300 |
| 1777329600 | 318.83999 | 4.76 | 1.52 | 313.02 | 318.95999 | 313.02 | 2556421 |
| 1777070400 | 314.08 | -4.47 | -1.40 | 319.19 | 319.19 | 312.5 | 2974964 |
| 1776984000 | 318.55 | -14.35 | -4.31 | 332.5 | 332.81 | 314.75 | 4583337 |
| 1776897600 | 332.89999 | 3.11 | 0.94 | 331.11 | 334.5 | 328.0015 | 4342147 |
| 1776811200 | 329.79 | -0.08 | -0.02 | 332.01 | 338.09 | 328.45 | 2922649 |
| 1776724800 | 329.87 | -1.82 | -0.55 | 331.69 | 334.74 | 329.52999 | 2283598 |
| 1776465600 | 331.69 | 5.93 | 1.82 | 330 | 339.98 | 329.52499 | 4781468 |
| 1776379200 | 325.76 | -3.3 | -1.00 | 328.77 | 331.17 | 325.23 | 2024720 |
| 1776292800 | 329.06 | 2.1 | 0.64 | 328.88 | 332.39999 | 327.24 | 2548263 |
| 1776206400 | 326.95999 | 3.14 | 0.97 | 323.75 | 328.91 | 323.7472 | 2294962 |
| 1776120000 | 323.82 | 10.32 | 3.29 | 311.18 | 324.22 | 310 | 2586914 |
| 1775860800 | 313.5 | -4.27 | -1.34 | 317.97 | 318 | 313.1331 | 1997976 |
| 1775774400 | 317.77 | 1.43 | 0.45 | 315.33 | 318.14999 | 312.18 | 2001247 |
| 1775688000 | 316.33999 | 9.31 | 3.03 | 318.35 | 322.5 | 314.94 | 3650009 |
| 1775601600 | 307.02999 | 1.3 | 0.43 | 302.52999 | 307.12 | 301.70999 | 2249496 |
| 1775515200 | 305.73 | 5.55 | 1.85 | 299.44 | 305.79 | 298.40769 | 2186967 |
| 1775169600 | 300.18 | -1.27 | -0.42 | 297.54 | 302.75 | 292.58 | 2102213 |
| 1775083200 | 301.45 | -1.03 | -0.34 | 306.77 | 307.25 | 299.63 | 3407834 |
| 1774996800 | 302.48 | 4.99 | 1.68 | 302.98 | 304.47 | 297.58 | 3450231 |
| 1774910400 | 297.49 | 5.22 | 1.79 | 294 | 301.45999 | 293.7011 | 3857181 |
| 1774651200 | 292.27 | -7.12 | -2.38 | 297.29 | 297.95 | 291.5 | 2755636 |
| 1774564800 | 299.39 | -0.85 | -0.28 | 298.57 | 302.7 | 295.85 | 2892058 |
| 1774478400 | 300.24 | -1.76 | -0.58 | 305 | 306.38 | 296.90499 | 2828126 |
| 1774392000 | 302 | 0.09 | 0.03 | 298.81 | 303.83999 | 297.95 | 3643498 |
| 1774305600 | 301.91 | 6.41 | 2.17 | 306.43 | 306.43 | 297.963 | 4316335 |
| 1774046400 | 295.5 | 0.57 | 0.19 | 294.95999 | 296.5 | 290.967 | 7121701 |
| 1773960000 | 294.93 | 0.54 | 0.18 | 292.27999 | 297.62 | 291.2801 | 3027138 |
| 1773873600 | 294.39 | -5.88 | -1.96 | 299.14999 | 301.07 | 293.36 | 3307755 |
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.
