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 | 12.06 | 3.18079915601 | 379.15 | 399.382 | 371.25 | 352302 | 385.13760331 | CS |
| 4 | 60.71 | 18.3691376702 | 330.5 | 399.382 | 299 | 636924 | 356.4051844 | CS |
| 12 | 41.11 | 11.7423593259 | 350.1 | 399.382 | 299 | 513791 | 341.6703467 | CS |
| 26 | 102.46 | 35.483982684 | 288.75 | 399.382 | 284.76 | 490684 | 340.33114042 | CS |
| 52 | 169.44 | 76.403481084 | 221.77 | 399.382 | 216.869 | 404145 | 306.8050398 | CS |
| 156 | 243.67 | 165.155212146 | 147.54 | 399.382 | 116.42 | 308325 | 229.66253305 | CS |
| 260 | 270.07 | 222.940399538 | 121.14 | 399.382 | 88.67 | 355262 | 182.76576365 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 391.21 | 4.21 | 1.09 | 390.81 | 396.38 | 388.93 | 245189 |
| 1782945600 | 387 | -2.58 | -0.66 | 386.47 | 399.382 | 384.25 | 406283 |
| 1782859200 | 389.58 | 4.84 | 1.26 | 385 | 394.26 | 385 | 380905 |
| 1782772800 | 384.74 | 0.64 | 0.17 | 381.57 | 389.7 | 379.59 | 264187 |
| 1782513600 | 384.1 | 3.69 | 0.97 | 380.82 | 391.21 | 380.01 | 274659 |
| 1782427200 | 380.41 | 3.92 | 1.04 | 379.15 | 390.19 | 371.25 | 435477 |
| 1782340800 | 376.49 | 7.72 | 2.09 | 371.19 | 385.64 | 368.745 | 491613 |
| 1782254400 | 368.77 | -11.8 | -3.10 | 374.66 | 378.4451 | 368.53 | 473080 |
| 1782168000 | 380.57 | -2.19 | -0.57 | 383.09 | 390 | 378.48 | 431814 |
| 1781822400 | 382.76 | -4.18 | -1.08 | 399.12 | 399.12 | 380.57 | 644599 |
| 1781736000 | 386.94 | 22.66 | 6.22 | 374.84 | 396.03 | 374.82 | 568660 |
| 1781649600 | 364.28 | 1.96 | 0.54 | 365.28 | 368.46 | 361.26 | 475303 |
| 1781563200 | 362.32 | -7.23 | -1.96 | 368.25 | 374.515 | 359.33 | 654293 |
| 1781304000 | 369.55 | 1.17 | 0.32 | 374.47 | 376.77 | 368.61 | 309294 |
| 1781217600 | 368.38 | 16.72 | 4.75 | 364.41 | 374.84 | 362.05 | 730392 |
| 1781131200 | 351.66 | 2.05 | 0.59 | 346.84 | 355.88 | 343.41 | 675323 |
| 1781044800 | 349.61 | 29.72 | 9.29 | 341.695 | 366.22 | 339.09 | 1427677 |
| 1780958400 | 319.89 | -2.61 | -0.81 | 317.99 | 320.98 | 299 | 1575395 |
| 1780699200 | 322.5 | -4.03 | -1.23 | 322.37 | 324.36 | 310.75 | 1203524 |
| 1780612800 | 326.52999 | -0.89 | -0.27 | 330.5 | 333.76 | 325 | 679606 |
| 1780526400 | 327.42 | -16.51 | -4.80 | 339.58 | 343.31 | 327.42 | 822205 |
| 1780440000 | 343.93 | 3.37 | 0.99 | 340.58 | 344.88 | 337.18 | 256214 |
| 1780353600 | 340.56 | -2.07 | -0.60 | 339.55 | 343.8 | 335.75 | 306081 |
| 1780094400 | 342.63 | 1.13 | 0.33 | 340.79 | 347.64 | 337.665 | 792297 |
| 1780008000 | 341.5 | -6.74 | -1.94 | 345.77 | 345.77 | 336.82 | 685024 |
| 1779921600 | 348.24 | -3.51 | -1.00 | 351.24 | 354.41 | 343.0802 | 345087 |
| 1779835200 | 351.75 | 17.45 | 5.22 | 337.3 | 353.61 | 336.11 | 309640 |
| 1779489600 | 334.3 | -9.7 | -2.82 | 344.48 | 350 | 332.55 | 454691 |
| 1779403200 | 344 | 10.73 | 3.22 | 331.42 | 345.77 | 328.91 | 531111 |
| 1779316800 | 333.27 | 17.48 | 5.54 | 313.37 | 335.55 | 313.37 | 668971 |
| 1779230400 | 315.79 | 11.93 | 3.93 | 306.43 | 316.57 | 303.87 | 648843 |
| 1779144000 | 303.86 | -12.45 | -3.94 | 302.08999 | 310.27999 | 300 | 337829 |
| 1778884800 | 316.31 | -11.38 | -3.47 | 321.89999 | 338.86 | 313.75 | 664845 |
| 1778798400 | 327.69 | 10.01 | 3.15 | 318.89 | 329.02 | 316 | 576467 |
| 1778712000 | 317.68 | -6.14 | -1.90 | 323.33 | 324.7375 | 312 | 503194 |
| 1778625600 | 323.82 | 1.4 | 0.43 | 319.13 | 326.145 | 317.58 | 302662 |
| 1778539200 | 322.42 | -8.08 | -2.44 | 330.58999 | 333.13 | 321.52999 | 318402 |
| 1778280000 | 330.5 | 8.73 | 2.71 | 326.6 | 332.8 | 323.75 | 452579 |
| 1778193600 | 321.77 | -4.78 | -1.46 | 325.2 | 328.99 | 319.17 | 285326 |
| 1778107200 | 326.55 | 8.15 | 2.56 | 325 | 328.45999 | 317.94 | 304011 |
| 1778020800 | 318.39999 | -1.58 | -0.49 | 322.2 | 325.135 | 317.29 | 331951 |
| 1777934400 | 319.98 | -1.99 | -0.62 | 321.77999 | 324 | 317.83 | 193287 |
| 1777675200 | 321.97 | -2.2 | -0.68 | 323.25 | 327.1 | 321.23 | 143026 |
| 1777588800 | 324.17 | 6.11 | 1.92 | 320.76 | 325.87 | 317.22 | 188542 |
| 1777502400 | 318.06 | -2.66 | -0.83 | 321.07 | 325.16 | 315.25 | 191186 |
| 1777416000 | 320.72 | 0.78 | 0.24 | 318.89999 | 320.72 | 316.27 | 310353 |
| 1777329600 | 319.94 | -3.71 | -1.15 | 323.64999 | 326.31 | 316.415 | 288874 |
| 1777070400 | 323.64999 | 0.16 | 0.05 | 323 | 330.75 | 320.3691 | 314537 |
| 1776984000 | 323.49 | -10.98 | -3.28 | 334 | 336.72 | 321.52 | 385153 |
| 1776897600 | 334.47 | 1.25 | 0.38 | 337.31 | 339 | 329.925 | 388665 |
| 1776811200 | 333.22 | -2.63 | -0.78 | 337.71 | 345.725 | 330.96499 | 255570 |
| 1776724800 | 335.85 | 3.91 | 1.18 | 329.92 | 339.84 | 327.51 | 332295 |
| 1776465600 | 331.94 | -8.28 | -2.43 | 341.22 | 349.32 | 328.415 | 715549 |
| 1776379200 | 340.22 | 23.73 | 7.50 | 318.12 | 340.97 | 316.05 | 1045606 |
| 1776292800 | 316.49 | -41.1 | -11.49 | 358.2 | 358.2 | 314.52 | 1329141 |
| 1776206400 | 357.59 | -3.75 | -1.04 | 362.47 | 362.91 | 354.04 | 347268 |
| 1776120000 | 361.34 | 11.92 | 3.41 | 351.5 | 365.46 | 347.38 | 644483 |
| 1775860800 | 349.42 | -2.95 | -0.84 | 353.13 | 358.65 | 346.82 | 291594 |
| 1775774400 | 352.37 | 0.12 | 0.03 | 350.1 | 354.94 | 346.11 | 435462 |
| 1775688000 | 352.25 | 14.81 | 4.39 | 350 | 357 | 350 | 334883 |
| 1775601600 | 337.44 | -1.39 | -0.41 | 336.92 | 338.15 | 332.45999 | 196544 |
| 1775515200 | 338.83 | -1.15 | -0.34 | 339.49 | 343.865 | 337.262 | 180207 |
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.
