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 | -3.23 | -0.917691848737 | 351.97 | 359.5899 | 333.5601 | 3375121 | 347.03704701 | CS |
| 4 | 26.94 | 8.37165941579 | 321.8 | 359.5899 | 319.08 | 3417570 | 341.54780311 | CS |
| 12 | 18.74 | 5.67878787879 | 330 | 359.5899 | 300.03 | 3278233 | 324.67523264 | CS |
| 26 | -12.26 | -3.39612188366 | 361 | 370.1 | 290.967 | 3448286 | 325.49128719 | CS |
| 52 | 30.89 | 9.71842063867 | 317.85 | 387.49 | 288.34 | 2986212 | 331.97179595 | CS |
| 156 | 178.88 | 105.310255505 | 169.86 | 387.49 | 140.91 | 2936465 | 266.63469724 | CS |
| 260 | 177.01 | 103.074593839 | 171.73 | 387.49 | 130.65 | 3167408 | 221.12253862 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 346.72 | 10.33 | 3.07 | 337.01 | 348.51 | 335.29 | 3479409 |
| 1783550400 | 336.39 | -13.19 | -3.77 | 347.84 | 347.93 | 333.56009 | 3575374 |
| 1783464000 | 349.58 | -6.45 | -1.81 | 359.14 | 359.5899 | 349.24 | 2914044 |
| 1783377600 | 356.03 | 4.07 | 1.16 | 351.97 | 358.1699 | 350.585 | 3531658 |
| 1783032000 | 351.96 | 3.96 | 1.14 | 348.24 | 352.09 | 346.02 | 2445391 |
| 1782945600 | 348 | 9.75 | 2.88 | 341.53 | 350.5 | 337.73 | 2922088 |
| 1782859200 | 338.25 | -2.63 | -0.77 | 342 | 344.14 | 336.572 | 3531466 |
| 1782772800 | 340.88 | 0.52 | 0.15 | 341.48 | 344.05 | 339.29 | 2607472 |
| 1782513600 | 340.36 | -2.1 | -0.61 | 341.7 | 344.01 | 338.32 | 5904756 |
| 1782427200 | 342.46 | -0.1 | -0.03 | 345 | 352.52 | 340.9237 | 3529336 |
| 1782340800 | 342.56 | 4.78 | 1.42 | 337 | 344.52 | 336.21 | 2639780 |
| 1782254400 | 337.78 | -0.29 | -0.09 | 335.18 | 338.53 | 333.94 | 3700975 |
| 1782168000 | 338.07 | 0.07 | 0.02 | 337.4 | 340.25 | 335.88 | 3012537 |
| 1781822400 | 338 | -2.54 | -0.75 | 346.1 | 348.2 | 337.97 | 4485998 |
| 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 |
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.
