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 | 16.14 | 5.23550019463 | 308.28 | 332.8 | 308.28 | 1004686 | 320.80187696 | CS |
| 4 | 32.16 | 11.0039006364 | 292.26 | 334.81 | 280 | 1171302 | 311.06343104 | CS |
| 12 | 20.34 | 6.68902920284 | 304.08 | 351.85 | 280 | 817207 | 317.10195159 | CS |
| 26 | 62.06 | 23.6545205062 | 262.36 | 351.85 | 259.24 | 831216 | 306.55234305 | CS |
| 52 | 76.05 | 30.6196400531 | 248.37 | 351.85 | 218.52 | 927651 | 284.00240516 | CS |
| 156 | 176.74 | 119.677681473 | 147.68 | 351.85 | 115.66 | 1056362 | 229.13464352 | CS |
| 260 | 17.06 | 5.5504945341 | 307.36 | 357.34 | 106.47 | 1018834 | 217.91413448 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044800 | 324.42 | 10.42 | 3.32 | 317.35 | 326.77 | 314.74 | 771663 |
| 1780958400 | 314 | -3.05 | -0.96 | 315.88 | 324.49 | 313.8 | 1148853 |
| 1780699200 | 317.05 | -4.92 | -1.53 | 321.69 | 323.38 | 315.54 | 600874 |
| 1780612800 | 321.97 | -6.73 | -2.05 | 332 | 332.8 | 319.17 | 1222199 |
| 1780526400 | 328.7 | 7.63 | 2.38 | 318.37 | 331.58999 | 317.935 | 1060423 |
| 1780440000 | 321.07 | 7.06 | 2.25 | 308.27999 | 322.27 | 308.27999 | 991082 |
| 1780353600 | 314.01 | -9.82 | -3.03 | 315.685 | 320.27 | 310.07 | 1430295 |
| 1780094400 | 323.83 | 23.31 | 7.76 | 300.5 | 324.69 | 297.35 | 2326597 |
| 1780008000 | 300.52 | -25.71 | -7.88 | 280.99 | 305.495 | 280 | 3051037 |
| 1779921600 | 326.23 | -0.34 | -0.10 | 331.93 | 334.81 | 321.68 | 1244426 |
| 1779835200 | 326.57 | 2.06 | 0.63 | 331.52 | 332.27 | 323.27 | 976953 |
| 1779489600 | 324.51 | 8.47 | 2.68 | 316.5 | 324.97 | 314.16 | 1030873 |
| 1779403200 | 316.04 | 5.85 | 1.89 | 307.52 | 319.22 | 304.42 | 912218 |
| 1779316800 | 310.19 | 24.09 | 8.42 | 287.815 | 310.26 | 286.93 | 1572602 |
| 1779230400 | 286.1 | -4.28 | -1.47 | 289.49 | 291.51 | 284.16 | 947078 |
| 1779144000 | 290.38 | -3.22 | -1.10 | 293.58999 | 297.69 | 288.98 | 589931 |
| 1778884800 | 293.6 | 1.07 | 0.37 | 294.1 | 294.1 | 286.41 | 719562 |
| 1778798400 | 292.52999 | 6.27 | 2.19 | 287.14 | 295.8 | 286.555 | 769120 |
| 1778712000 | 286.26 | -2.6 | -0.90 | 285.3 | 287.14 | 280.57 | 839952 |
| 1778625600 | 288.86 | -3.35 | -1.15 | 292.26 | 292.86 | 283.77999 | 820666 |
| 1778539200 | 292.20999 | -12.3 | -4.04 | 303 | 303.79 | 287.42 | 1076444 |
| 1778280000 | 304.51 | -2.09 | -0.68 | 303.89 | 307.16 | 298.32 | 501694 |
| 1778193600 | 306.6 | -10.13 | -3.20 | 317.81 | 319.16 | 303.12009 | 827447 |
| 1778107200 | 316.73 | 4.02 | 1.29 | 316.05 | 321.04 | 313.92 | 435245 |
| 1778020800 | 312.70999 | 3.44 | 1.11 | 311.29 | 318.13 | 311.11 | 468655 |
| 1777934400 | 309.27 | -8.73 | -2.75 | 314.55 | 316.5 | 304.77499 | 473158 |
| 1777675200 | 318 | -2.01 | -0.63 | 317.35 | 322.7 | 316.925 | 367985 |
| 1777588800 | 320.01 | 3.48 | 1.10 | 318.63 | 320.98 | 315.52 | 546805 |
| 1777502400 | 316.52999 | -4.82 | -1.50 | 319.04 | 320.67 | 316.19 | 499095 |
| 1777416000 | 321.35 | -4.97 | -1.52 | 326.45 | 327.97 | 319.72 | 429597 |
| 1777329600 | 326.32 | -5.45 | -1.64 | 331.74 | 331.74 | 319.36 | 789282 |
| 1777070400 | 331.77 | 2.15 | 0.65 | 327.44 | 332.49 | 324.19 | 410048 |
| 1776984000 | 329.62 | -7.4 | -2.20 | 336.98 | 339.16 | 326.23 | 482295 |
| 1776897600 | 337.02 | -4.67 | -1.37 | 344 | 344 | 334.58 | 543667 |
| 1776811200 | 341.69 | -6.13 | -1.76 | 348.08 | 351.32 | 340.01 | 466854 |
| 1776724800 | 347.82 | 0.56 | 0.16 | 347.25 | 351.85 | 345.85 | 411857 |
| 1776465600 | 347.26 | 9.97 | 2.96 | 340.41 | 348.08 | 339.64 | 561471 |
| 1776379200 | 337.29 | -1.91 | -0.56 | 338.4 | 342.415 | 336.03 | 430745 |
| 1776292800 | 339.2 | 4.16 | 1.24 | 334.1 | 342.97 | 334 | 606342 |
| 1776206400 | 335.04 | 2.65 | 0.80 | 333.3 | 338.72 | 333.04 | 459961 |
| 1776120000 | 332.39 | -1.34 | -0.40 | 332.58999 | 334.555 | 328.83999 | 564827 |
| 1775860800 | 333.73 | -4.67 | -1.38 | 338.19 | 340.66 | 328.665 | 565299 |
| 1775774400 | 338.4 | 3.94 | 1.18 | 333.83999 | 342.55 | 333.20999 | 822401 |
| 1775688000 | 334.45999 | 6.77 | 2.07 | 338.47 | 342.84 | 334.36 | 911649 |
| 1775601600 | 327.69 | -10.28 | -3.04 | 335.92 | 337.22 | 323.205 | 933964 |
| 1775515200 | 337.97 | 9.24 | 2.81 | 330.6 | 338.75 | 329.725 | 570193 |
| 1775169600 | 328.73 | -2.1 | -0.63 | 325.75 | 333.89 | 320.95999 | 553275 |
| 1775083200 | 330.83 | 5.45 | 1.67 | 326.66 | 333.325 | 325.82 | 810397 |
| 1774996800 | 325.38 | 12.88 | 4.12 | 318 | 327.89 | 316.555 | 879831 |
| 1774910400 | 312.5 | -0.25 | -0.08 | 314.95999 | 316.56 | 309.41 | 696652 |
| 1774651200 | 312.75 | -7.46 | -2.33 | 316.77 | 319.86 | 308.07 | 771843 |
| 1774564800 | 320.20999 | -9.06 | -2.75 | 325.63 | 332.02 | 318.94 | 543826 |
| 1774478400 | 329.27 | 4.12 | 1.27 | 327.14999 | 330.14 | 321.91 | 727521 |
| 1774392000 | 325.14999 | 6.56 | 2.06 | 313.81 | 330.2 | 312.5 | 717710 |
| 1774305600 | 318.58999 | 8.21 | 2.65 | 319.8 | 324.3 | 316.765 | 759165 |
| 1774046400 | 310.38 | -1.61 | -0.52 | 310.89 | 314.555 | 305.99 | 1017728 |
| 1773960000 | 311.99 | 11.56 | 3.85 | 297.01 | 312.86 | 297.01 | 874283 |
| 1773873600 | 300.43 | -8.12 | -2.63 | 306.14 | 311.77999 | 300.23 | 802404 |
| 1773787200 | 308.55 | 5.99 | 1.98 | 304.08 | 313.06 | 304.08 | 831630 |
| 1773700800 | 302.56 | 5.86 | 1.98 | 303 | 310.75 | 300.22 | 840449 |
| 1773441600 | 296.7 | 3.69 | 1.26 | 295.51 | 302.19 | 294.33 | 1102190 |
| 1773355200 | 293.01 | -10.87 | -3.58 | 299.02999 | 302.95999 | 291.7325 | 881007 |
| 1773268800 | 303.88 | -1.59 | -0.52 | 304.66 | 308.945 | 302.48 | 641879 |
| 1773182400 | 305.47 | 3.95 | 1.31 | 299.11 | 313.72 | 298.535 | 868577 |
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.
