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 | -21.87 | -7.42261743144 | 294.64 | 303.465 | 272.77 | 3419834 | 287.27135978 | CS |
| 4 | -48.06 | -14.979895895 | 320.83 | 321.43 | 272.77 | 2572875 | 298.0494891 | CS |
| 12 | -29.69 | -9.81617403954 | 302.46 | 325 | 272.77 | 2519151 | 303.82963667 | CS |
| 26 | 24.52 | 9.87713997986 | 248.25 | 325 | 240.59 | 2560777 | 289.69105057 | CS |
| 52 | 52.93 | 24.0766011645 | 219.84 | 325 | 214.5148 | 2688816 | 260.69400922 | CS |
| 156 | 102.4 | 60.104478488 | 170.37 | 325 | 130.65 | 3050317 | 192.18004808 | CS |
| 260 | 171.9 | 170.417368891 | 100.87 | 325 | 67 | 3608347 | 160.20192306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 273.20999 | -2.43 | -0.88 | 273.66 | 275.26 | 264.70999 | 3783423 |
| 1741304400 | 275.64 | -8.54 | -3.01 | 279.01 | 282.16 | 274.52999 | 2940426 |
| 1741218000 | 284.18 | 0.71 | 0.25 | 283 | 286.12 | 280.63 | 2569113 |
| 1741131600 | 283.47 | -12.02 | -4.07 | 292.25 | 292.25 | 277.58 | 5899588 |
| 1741045200 | 295.49 | -5.47 | -1.82 | 301.43 | 303.46499 | 293.11 | 2340764 |
| 1740786000 | 300.95999 | 6.76 | 2.30 | 294.64 | 301.07 | 294.64 | 3328928 |
| 1740699600 | 294.2 | -1.9 | -0.64 | 296 | 301 | 293.04 | 2030579 |
| 1740613200 | 296.1 | 2.76 | 0.94 | 295.14 | 299.3411 | 293.67 | 1897503 |
| 1740526800 | 293.33999 | -2.19 | -0.74 | 296.99 | 298.409 | 289.52999 | 2505323 |
| 1740440400 | 295.52999 | 0.13 | 0.04 | 298.25 | 298.98 | 292.42 | 2448760 |
| 1740181200 | 295.39999 | -8.46 | -2.78 | 304.89999 | 304.94 | 293.8528 | 3278449 |
| 1740094800 | 303.86 | -6.06 | -1.96 | 309 | 309.95999 | 298.69 | 2829622 |
| 1740008400 | 309.92 | -2.93 | -0.94 | 312.36 | 312.36 | 306.87 | 2142609 |
| 1739922000 | 312.85 | 1.81 | 0.58 | 313.39 | 313.685 | 309.02999 | 2023976 |
| 1739576400 | 311.04 | 3.54 | 1.15 | 307.43 | 311.85 | 307.42 | 1725077 |
| 1739490000 | 307.5 | 1.1 | 0.36 | 307.55 | 309.63 | 305.88 | 1975365 |
| 1739403600 | 306.39999 | -3.17 | -1.02 | 308.64999 | 308.64999 | 303.91 | 2238490 |
| 1739317200 | 309.57 | -0.69 | -0.22 | 308.61 | 310.505 | 306.3444 | 1856117 |
| 1739230800 | 310.26 | -6.51 | -2.06 | 318.8 | 318.8 | 306.01 | 3226816 |
| 1738971600 | 316.77 | -3.38 | -1.06 | 320.83 | 321.43 | 316.29 | 1571661 |
| 1738885200 | 320.14999 | -0.38 | -0.12 | 323.1 | 323.25 | 317.205 | 1729746 |
| 1738798800 | 320.52999 | 4.7 | 1.49 | 317.95 | 320.70999 | 315.1 | 2062939 |
| 1738712400 | 315.83 | -0.7 | -0.22 | 315.25 | 317.36 | 312.70999 | 1884128 |
| 1738626000 | 316.52999 | -0.92 | -0.29 | 312.52 | 317 | 309.19 | 1925206 |
| 1738366800 | 317.45 | -1.5 | -0.47 | 320.12 | 321.6365 | 315.51 | 2033421 |
| 1738280400 | 318.95 | 3.7 | 1.17 | 317 | 321.894 | 316 | 2517611 |
| 1738194000 | 315.25 | -1.79 | -0.56 | 316.98 | 319.48 | 314.14 | 2154112 |
| 1738107600 | 317.04 | 0.62 | 0.20 | 316.2 | 317.87 | 310.72 | 2426546 |
| 1738021200 | 316.42 | -4.92 | -1.53 | 320.5 | 320.5 | 311.8386 | 3076094 |
| 1737762000 | 321.33999 | -0.91 | -0.28 | 324.45999 | 325 | 313.73 | 6256240 |
| 1737675600 | 322.25 | 0 | 0.00 | 322.25 | 322.25 | 322.25 | 0 |
| 1737589200 | 322.25 | 4.3 | 1.35 | 318.31 | 322.82 | 318 | 2834587 |
| 1737502800 | 317.95 | 5.39 | 1.72 | 316.62 | 319.7 | 315 | 2708539 |
| 1737157200 | 312.56 | 1.08 | 0.35 | 312.31 | 315.39999 | 310.77 | 2180664 |
| 1737070800 | 311.48 | -0.84 | -0.27 | 312.7 | 314 | 310.13 | 2361062 |
| 1736984400 | 312.32 | 11.96 | 3.98 | 304 | 313.95999 | 304 | 3098584 |
| 1736898000 | 300.36 | 3.34 | 1.12 | 299.06 | 300.54 | 296.73 | 2370273 |
| 1736811600 | 297.02 | 3.72 | 1.27 | 292.52 | 297.70999 | 291.1557 | 2202769 |
| 1736552400 | 293.3 | -9.55 | -3.15 | 300.095 | 300.095 | 293.16 | 2642128 |
| 1736379600 | 302.85 | 0.83 | 0.27 | 301.35 | 304.2 | 298.85 | 2038555 |
| 1736293200 | 302.02 | 0.14 | 0.05 | 303.36 | 304.27999 | 296.85 | 2024534 |
| 1736206800 | 301.88 | -1.2 | -0.40 | 304.13 | 305.1536 | 300.1701 | 2664209 |
| 1735947600 | 303.08 | 4.65 | 1.56 | 299.98 | 303.425 | 297.52999 | 1949531 |
| 1735861200 | 298.43 | 1.64 | 0.55 | 299.64999 | 300.26 | 294.619 | 1907261 |
| 1735688400 | 296.79 | -0.54 | -0.18 | 298.05 | 298.87 | 295.67 | 1232288 |
| 1735602000 | 297.33 | -3.72 | -1.24 | 296.5 | 299.7 | 294.13 | 2491845 |
| 1735342800 | 301.05 | -2.94 | -0.97 | 301.83 | 305.08999 | 298.70999 | 1649925 |
| 1735256400 | 303.99 | 0.53 | 0.17 | 301.73 | 304.8899 | 301.01 | 1175206 |
| 1735077840 | 303.45999 | 4.66 | 1.56 | 299.29 | 303.615 | 298 | 862888 |
| 1734997200 | 298.8 | 0.15 | 0.05 | 296.48 | 299.76 | 295.185 | 1888631 |
| 1734738000 | 298.64999 | 5.57 | 1.90 | 292.61 | 302.72 | 292.61 | 5484240 |
| 1734651600 | 293.08 | 5.3 | 1.84 | 294.64999 | 296.86 | 291.2 | 3539022 |
| 1734565200 | 287.77999 | -13.56 | -4.50 | 302.385 | 303.42 | 286.43 | 3478088 |
| 1734478800 | 301.33999 | -2.23 | -0.73 | 301.79 | 303.02999 | 299.7 | 3538244 |
| 1734392400 | 303.57 | 1.43 | 0.47 | 301.9306 | 304.2 | 300.83499 | 1788369 |
| 1734133200 | 302.14 | 1.84 | 0.61 | 302 | 304.32 | 301.245 | 1621833 |
| 1734046800 | 300.3 | -2.04 | -0.67 | 303.045 | 304.45 | 300.26 | 1624600 |
| 1733960400 | 302.33999 | 0.23 | 0.08 | 302.81 | 303.593 | 299.54 | 2028324 |
| 1733874000 | 302.11 | 5.39 | 1.82 | 297.52999 | 304.98 | 296.51 | 2930986 |
| 1733787600 | 296.72 | -7.27 | -2.39 | 303.33 | 305.07 | 296.16 | 2303034 |
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
