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 | -8.895 | -2.39906141274 | 370.77 | 374.47 | 346.85 | 96629 | 364.09091796 | CS |
| 4 | -59.055 | -14.0296486352 | 420.93 | 436.995 | 346.85 | 80323 | 393.8211718 | CS |
| 12 | 12.455 | 3.56447827829 | 349.42 | 436.995 | 311.28 | 86751 | 376.236988 | CS |
| 26 | -4.905 | -1.33731392115 | 366.78 | 436.995 | 311.28 | 92483 | 367.29507339 | CS |
| 52 | -184.435 | -33.7601361864 | 546.31 | 575.99 | 311.28 | 97268 | 398.28882434 | CS |
| 156 | -1372.135 | -79.1307431906 | 1734.01 | 1786.76 | 311.28 | 72727 | 659.25714198 | CS |
| 260 | -1159.175 | -76.2088688735 | 1521.05 | 2326.8 | 311.28 | 59392 | 971.93513719 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 369.06 | 13.39 | 3.76 | 359.9 | 373.015 | 358.09 | 147705 |
| 1734651600 | 355.67 | -3.33 | -0.93 | 356.36 | 358.92 | 346.85 | 71394 |
| 1734565200 | 359 | -5.93 | -1.62 | 366.92 | 370.915 | 357.59 | 81617 |
| 1734478800 | 364.93 | -1.08 | -0.30 | 364 | 366.31 | 356.9972 | 78034 |
| 1734392400 | 366.01 | -8.33 | -2.23 | 371.12 | 372.35 | 363 | 90607 |
| 1734133200 | 374.34 | -4.14 | -1.09 | 372.34 | 376.52 | 361.715 | 72466 |
| 1734046800 | 378.48 | -3.65 | -0.96 | 380.41 | 390.25 | 374.595 | 85194 |
| 1733960400 | 382.13 | -13.49 | -3.41 | 400.6155 | 400.6155 | 381.04 | 82130 |
| 1733874000 | 395.62 | -5.23 | -1.30 | 398.25 | 403.39 | 392.58 | 45707 |
| 1733787600 | 400.85 | -20.88 | -4.95 | 422.31 | 428.14 | 398.44 | 75800 |
| 1733528400 | 421.73 | 5.38 | 1.29 | 416.95 | 424.485 | 413.41 | 58611 |
| 1733442000 | 416.35 | 7.04 | 1.72 | 409.755 | 418.39 | 403.82 | 58011 |
| 1733355600 | 409.31 | -1.36 | -0.33 | 409.045 | 415.47 | 406.795 | 77485 |
| 1733269200 | 410.67 | -12.26 | -2.90 | 416.49 | 421.76 | 410.66 | 45925 |
| 1733182800 | 422.93 | 2.71 | 0.64 | 426.46 | 426.46 | 414.7 | 88754 |
| 1732917840 | 420.22 | 0.65 | 0.15 | 423.2 | 426.95 | 419.145 | 30501 |
| 1732750800 | 419.57 | 0.1 | 0.02 | 418.55 | 432.365 | 418.55 | 110361 |
| 1732664400 | 419.47 | -6.52 | -1.53 | 418.61 | 423.78 | 416.495 | 57624 |
| 1732578000 | 425.99 | 9.44 | 2.27 | 420.49 | 436.995 | 416.705 | 144953 |
| 1732318800 | 416.55 | 13.7 | 3.40 | 409.33 | 416.97 | 408.3001 | 87193 |
| 1732232400 | 402.85 | -0.52 | -0.13 | 399.14 | 409.8 | 399.14 | 67705 |
| 1732146000 | 403.37 | 5.21 | 1.31 | 392.07 | 404.16 | 392.07 | 114431 |
| 1732059600 | 398.16 | 1.42 | 0.36 | 389.755 | 400 | 389.005 | 67311 |
| 1731973200 | 396.74 | -0.9 | -0.23 | 397.76 | 403 | 393.3 | 73700 |
| 1731714000 | 397.64 | -10.06 | -2.47 | 408.92 | 409.365 | 395.6 | 75556 |
| 1731627600 | 407.7 | -4.51 | -1.09 | 412.15 | 416.365 | 406.44 | 56827 |
| 1731541200 | 412.21 | 9.96 | 2.48 | 399.99 | 417.23 | 397.84 | 108716 |
| 1731454800 | 402.25 | -1.31 | -0.32 | 401.02 | 408.3 | 398.54 | 67434 |
| 1731368400 | 403.56 | 0.99 | 0.25 | 403.365 | 409 | 396.53 | 120420 |
| 1731109200 | 402.57 | 15.99 | 4.14 | 398.06 | 406.175 | 384.3701 | 192873 |
| 1731022800 | 386.58 | -30.87 | -7.39 | 405.7 | 408.21 | 384.76 | 139097 |
| 1730936400 | 417.45 | 42.61 | 11.37 | 385.37 | 419.1 | 385.37 | 218690 |
| 1730850000 | 374.84 | 10.8 | 2.97 | 364.51 | 374.92 | 359.92 | 95264 |
| 1730763600 | 364.04 | 4.06 | 1.13 | 363.48 | 376.46 | 361.275 | 101638 |
| 1730500800 | 359.98 | 18.42 | 5.39 | 351.81 | 366.52 | 341.355 | 132907 |
| 1730414400 | 341.56 | 4.67 | 1.39 | 334 | 343.43 | 332.54 | 77935 |
| 1730328000 | 336.89 | -1.12 | -0.33 | 337.26 | 343.565 | 336.89 | 46987 |
| 1730241600 | 338.01 | -6.3 | -1.83 | 339.92 | 341.3475 | 330.89999 | 62297 |
| 1730155200 | 344.31 | 0.66 | 0.19 | 347.08 | 350.165 | 343.26 | 50534 |
| 1729896000 | 343.65 | -1.35 | -0.39 | 348.78 | 350.65 | 342.81 | 37374 |
| 1729809600 | 345 | -1.61 | -0.46 | 346.75 | 348.37 | 343.75 | 63786 |
| 1729723200 | 346.61 | -1.43 | -0.41 | 349.69 | 351.73 | 341.945 | 59748 |
| 1729636800 | 348.04 | 8.89 | 2.62 | 339.73 | 360.65 | 339.73 | 79527 |
| 1729550400 | 339.15 | -21.5 | -5.96 | 359.52 | 359.68 | 339.03 | 103983 |
| 1729291200 | 360.65 | 2.26 | 0.63 | 359.9 | 365.37 | 357.66 | 67325 |
| 1729204800 | 358.39 | 7.8 | 2.22 | 349.32 | 358.39 | 346.09 | 66146 |
| 1729118400 | 350.59 | -5.27 | -1.48 | 358.37 | 361.965 | 348.58 | 91955 |
| 1729032000 | 355.86 | 13.98 | 4.09 | 340.82 | 358.99 | 340.82 | 127497 |
| 1728945600 | 341.88 | 2.51 | 0.74 | 337.72 | 347.84 | 335.37 | 112916 |
| 1728686400 | 339.37 | 5.38 | 1.61 | 334 | 341.29 | 333 | 125123 |
| 1728600000 | 333.99 | 14.15 | 4.42 | 319.23 | 335.14999 | 319.23 | 158533 |
| 1728513600 | 319.83999 | 3.78 | 1.20 | 312.3 | 324 | 311.27999 | 78014 |
| 1728427200 | 316.06 | -14.55 | -4.40 | 330.2 | 331.11 | 314.06 | 89708 |
| 1728340800 | 330.61 | -15.72 | -4.54 | 343.05 | 345.92 | 330.58999 | 53546 |
| 1728081600 | 346.33 | 3.31 | 0.96 | 352.14 | 352.14 | 344.5661 | 43716 |
| 1727995200 | 343.02 | -6.74 | -1.93 | 341.76 | 345.98 | 339.555 | 47738 |
| 1727908800 | 349.76 | 1.3 | 0.37 | 350.05 | 352.845 | 346.72 | 43375 |
| 1727822400 | 348.46 | -1.33 | -0.38 | 351.08 | 351.08 | 343.89 | 53713 |
| 1727735520 | 349.79 | -3.77 | -1.07 | 349.42 | 354.63 | 348 | 79452 |
| 1727476800 | 353.56 | 9.1 | 2.64 | 348.29 | 358.1 | 344.46 | 64805 |
| 1727390400 | 344.46 | 2.35 | 0.69 | 349.17 | 350.57 | 342.02 | 80096 |
| 1727304000 | 342.11 | -6.19 | -1.78 | 346.78 | 349.13 | 339.7 | 87345 |
| 1727217600 | 348.3 | 6.62 | 1.94 | 347.52 | 350.565 | 345.01 | 89635 |
| 1727131200 | 341.68 | -0.17 | -0.05 | 341.62 | 343.97 | 335 | 49934 |
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
