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 | 6.78 | 2.02008163752 | 335.63 | 355.05 | 334.57 | 170833 | 343.76078341 | CS |
| 4 | 19.42 | 6.01257004861 | 322.99 | 355.05 | 322.99 | 158134 | 335.63694678 | CS |
| 12 | 13.9 | 4.23122583787 | 328.51 | 386.54 | 306.42 | 184876 | 339.84753472 | CS |
| 26 | 29.98 | 9.59574944788 | 312.43 | 386.54 | 291.48 | 244490 | 332.37786386 | CS |
| 52 | 30.81 | 9.88767650834 | 311.6 | 386.54 | 262.01 | 237383 | 318.79706566 | CS |
| 156 | -280.06 | -44.9917265089 | 622.47 | 670.615 | 261.59 | 219504 | 393.22053124 | CS |
| 260 | -37.72 | -9.92292110594 | 380.13 | 832.7 | 261.59 | 206218 | 449.30768119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 342.41 | -2.06 | -0.60 | 341.77 | 346.1 | 341.38 | 123949 |
| 1737070800 | 344.47 | 2.68 | 0.78 | 341.79 | 345.485 | 335.6 | 147055 |
| 1736984400 | 341.79 | -0.44 | -0.13 | 344.63 | 350.82 | 334.57 | 247066 |
| 1736898000 | 342.23 | -9.47 | -2.69 | 351.7 | 355.05 | 336.6704 | 206292 |
| 1736811600 | 351.7 | 9.95 | 2.91 | 342.34 | 352.795 | 341.17 | 121472 |
| 1736552400 | 341.75 | -2.63 | -0.76 | 343.16 | 344.37 | 335.42 | 132285 |
| 1736379600 | 344.38 | 0.39 | 0.11 | 346.9 | 347.11 | 337.365 | 139020 |
| 1736293200 | 343.99 | 0.52 | 0.15 | 344.48 | 351.96 | 340.72 | 115730 |
| 1736206800 | 343.47 | 12.72 | 3.85 | 331.44 | 346.87 | 330.75 | 174445 |
| 1735947600 | 330.75 | 4.59 | 1.41 | 326.77999 | 335.0623 | 324.22 | 110871 |
| 1735861200 | 326.16 | -2.35 | -0.72 | 332.08999 | 335.79 | 324.56 | 108632 |
| 1735688400 | 328.51 | 2.17 | 0.66 | 329.39 | 329.41 | 325.745 | 103813 |
| 1735602000 | 326.33999 | -4.53 | -1.37 | 328 | 328.74 | 323.05 | 101317 |
| 1735342800 | 330.87 | -0.52 | -0.16 | 329.58999 | 332.13 | 326.56 | 77926 |
| 1735256400 | 331.39 | 0.86 | 0.26 | 328.35 | 332.33999 | 326.73 | 86181 |
| 1735077840 | 330.52999 | 2.17 | 0.66 | 329.95 | 330.52999 | 323.5625 | 40545 |
| 1734997200 | 328.36 | 0.89 | 0.27 | 325.44 | 328.885 | 323.7 | 101994 |
| 1734738000 | 327.47 | 1.53 | 0.47 | 325.72 | 334.0996 | 322.99 | 691290 |
| 1734651600 | 325.94 | 2 | 0.62 | 322.99 | 330.435 | 318.27 | 182353 |
| 1734565200 | 323.94 | -13.91 | -4.12 | 337.54 | 338.575 | 322.62 | 171899 |
| 1734478800 | 337.85 | -5.1 | -1.49 | 342.98 | 351.08 | 337.16 | 226309 |
| 1734392400 | 342.95 | 6.67 | 1.98 | 333.6 | 344.59 | 333.31 | 220687 |
| 1734133200 | 336.28 | -3.73 | -1.10 | 340.54 | 342.65 | 329.075 | 160477 |
| 1734046800 | 340.01 | -1.5 | -0.44 | 337.76 | 342.49 | 337.3001 | 105895 |
| 1733960400 | 341.51 | 1.64 | 0.48 | 341.26 | 343.09 | 337.7178 | 158292 |
| 1733874000 | 339.87 | -5.73 | -1.66 | 348.13 | 348.13 | 338.585 | 171925 |
| 1733787600 | 345.6 | 20.1 | 6.18 | 324.83 | 347.8 | 324.23 | 228402 |
| 1733528400 | 325.5 | 3.14 | 0.97 | 324.41 | 329.93 | 320.37 | 151252 |
| 1733442000 | 322.36 | -16.08 | -4.75 | 337.49 | 337.49 | 321.42 | 144969 |
| 1733355600 | 338.44 | 6.16 | 1.85 | 328.5 | 340.62 | 325.44 | 332679 |
| 1733269200 | 332.27999 | -6.49 | -1.92 | 337.62 | 341.9 | 329.9901 | 111943 |
| 1733182800 | 338.77 | -1.76 | -0.52 | 337.49 | 341.08 | 335.8224 | 124522 |
| 1732917840 | 340.53 | 2.05 | 0.61 | 340.18 | 342.29 | 337.985 | 78237 |
| 1732750800 | 338.48 | 0.75 | 0.22 | 341.75 | 345.49 | 336.77 | 127564 |
| 1732664400 | 337.73 | 1.64 | 0.49 | 337.6 | 339.21 | 326.66 | 167708 |
| 1732578000 | 336.09 | 3.18 | 0.96 | 334.98 | 343.66 | 333.045 | 330548 |
| 1732318800 | 332.91 | 7.33 | 2.25 | 324.3 | 334.70999 | 321.62 | 184506 |
| 1732232400 | 325.58 | 1.89 | 0.58 | 323.02999 | 326.45 | 320.32 | 159589 |
| 1732146000 | 323.69 | 3.03 | 0.94 | 319.83999 | 331 | 319.6 | 276632 |
| 1732059600 | 320.66 | 7.51 | 2.40 | 310.02 | 321.45999 | 310 | 235140 |
| 1731973200 | 313.14999 | -7.16 | -2.24 | 317.63 | 318.38 | 306.42 | 311967 |
| 1731714000 | 320.31 | -29.92 | -8.54 | 349.07 | 349.07 | 319.25 | 286588 |
| 1731627600 | 350.23 | -12.97 | -3.57 | 360.83 | 361.815 | 348.6 | 148115 |
| 1731541200 | 363.2 | -1.33 | -0.36 | 363.36 | 366 | 358.55 | 133136 |
| 1731454800 | 364.53 | -1.42 | -0.39 | 365.71 | 371.84 | 363.22 | 212246 |
| 1731368400 | 365.95 | -3.3 | -0.89 | 370.17 | 371.84 | 363.05 | 173346 |
| 1731109200 | 369.25 | -3.62 | -0.97 | 371.17 | 372.4 | 368.37 | 149609 |
| 1731022800 | 372.87 | -0.06 | -0.02 | 375.48 | 377.46 | 369.905 | 155520 |
| 1730936400 | 372.93 | -1.35 | -0.36 | 377.45 | 380.28 | 359.61 | 211122 |
| 1730850000 | 374.28 | 5.36 | 1.45 | 364.86 | 376.3799 | 361.13 | 188989 |
| 1730763600 | 368.92 | 0.5 | 0.14 | 367.06 | 372.1 | 363.7 | 202085 |
| 1730500800 | 368.42 | 10.23 | 2.86 | 362.9 | 372.27 | 357.3 | 283347 |
| 1730414400 | 358.19 | 27.61 | 8.35 | 336.5 | 359.215 | 336.5 | 407031 |
| 1730328000 | 330.58 | -1.06 | -0.32 | 331.6 | 337.846 | 328.17 | 221988 |
| 1730241600 | 331.64 | 3.05 | 0.93 | 327.6 | 332.76 | 325.66 | 220574 |
| 1730155200 | 328.58999 | 8.36 | 2.61 | 323.5 | 329.33999 | 319.745 | 177899 |
| 1729896000 | 320.23 | -7.85 | -2.39 | 328.51 | 330.39999 | 319.57 | 197864 |
| 1729809600 | 328.08 | -7 | -2.09 | 335.20999 | 336.0099 | 327.64999 | 171760 |
| 1729723200 | 335.08 | -4.76 | -1.40 | 341.85 | 341.85 | 332.91 | 163871 |
| 1729636800 | 339.84 | -3.28 | -0.96 | 339.89 | 341.41 | 335.22 | 155922 |
| 1729550400 | 343.12 | -3.25 | -0.94 | 343.76 | 344.7 | 340.27 | 134231 |
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
