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 | -3.67 | -1.07256626823 | 342.17 | 352.41 | 331.67 | 2672220 | 341.90138112 | CS |
| 4 | -18.5 | -5.18207282913 | 357 | 358.8762 | 318.68 | 2686654 | 341.95307654 | CS |
| 12 | -20.05 | -5.59196764747 | 358.55 | 409.4 | 318.68 | 2411662 | 359.44897378 | CS |
| 26 | -9.85 | -2.82761590355 | 348.35 | 418.5 | 318.68 | 2314934 | 374.59926702 | CS |
| 52 | -6.31 | -1.82999332966 | 344.81 | 418.5 | 307.05 | 2502549 | 357.28258934 | CS |
| 156 | 122.03 | 56.3727075345 | 216.47 | 418.5 | 160.6 | 2830620 | 270.68508058 | CS |
| 260 | 249.5 | 280.337078652 | 89 | 418.5 | 88.5 | 3152194 | 227.8006102 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 339.64 | 6.33 | 1.90 | 337.72 | 341.99 | 336.95 | 1934728 |
| 1741905600 | 333.31 | -4.82 | -1.43 | 336.03 | 340.65 | 331.67 | 2485760 |
| 1741819200 | 338.13 | -1.64 | -0.48 | 343.03 | 344.91 | 335.45 | 1815673 |
| 1741732800 | 339.77 | -5.44 | -1.58 | 343.92 | 345.15 | 336.37 | 3190983 |
| 1741646400 | 345.21 | -5.09 | -1.45 | 345 | 352.41 | 341.85 | 2806272 |
| 1741390800 | 350.3 | 9.29 | 2.72 | 342.17 | 352.115 | 339.4 | 3018523 |
| 1741304400 | 341.01 | 2.52 | 0.74 | 335.27 | 341.91 | 332.5201 | 2227538 |
| 1741218000 | 338.49 | 11.74 | 3.59 | 329.56 | 339.51 | 328.64999 | 3188326 |
| 1741131600 | 326.75 | -5.29 | -1.59 | 329.47 | 331.92 | 318.68 | 3499546 |
| 1741045200 | 332.04 | -11.91 | -3.46 | 347.63 | 348.15 | 330.02999 | 2568773 |
| 1740786000 | 343.95 | 3.95 | 1.16 | 341.98 | 344.9 | 338.74 | 3209979 |
| 1740699600 | 340 | -2.58 | -0.75 | 343.65 | 346.92 | 338.46 | 1967078 |
| 1740613200 | 342.58 | 0.22 | 0.06 | 346.74 | 348.78 | 340.12 | 2396329 |
| 1740526800 | 342.36 | 3.44 | 1.01 | 341.82 | 344.23 | 336.38 | 3322525 |
| 1740440400 | 338.92 | -1.12 | -0.33 | 343 | 345.45 | 336.23 | 2512142 |
| 1740181200 | 340.04 | -9.11 | -2.61 | 350.6 | 352 | 337.5989 | 3224667 |
| 1740094800 | 349.15 | -3.85 | -1.09 | 356.73 | 356.8514 | 347.4518 | 2173567 |
| 1740008400 | 353 | -1 | -0.28 | 351.87 | 353.8533 | 349.59 | 2210941 |
| 1739922000 | 354 | 0.68 | 0.19 | 355.34 | 356.93 | 351.11 | 3120197 |
| 1739576400 | 353.32 | -0.38 | -0.11 | 357 | 358.8762 | 352.8 | 2043654 |
| 1739490000 | 353.7 | 1.66 | 0.47 | 352.75 | 357.5882 | 350.42 | 3545638 |
| 1739403600 | 352.04 | -10.19 | -2.81 | 357 | 358.93 | 351.44 | 2820048 |
| 1739317200 | 362.23 | -0.99 | -0.27 | 361.68 | 364.4199 | 360.9775 | 1516429 |
| 1739230800 | 363.22 | -0.66 | -0.18 | 367.29 | 367.29 | 361.55 | 1943854 |
| 1738971600 | 363.88 | -1.57 | -0.43 | 369.69 | 369.69 | 362.58 | 1755960 |
| 1738885200 | 365.45 | 6.6 | 1.84 | 363 | 367.5382 | 362.08 | 3006590 |
| 1738798800 | 358.85 | -3.1 | -0.86 | 363.81 | 363.81 | 357.2 | 2134097 |
| 1738712400 | 361.95 | 0.4 | 0.11 | 370.39 | 370.39 | 359.41 | 2709248 |
| 1738626000 | 361.55 | -9.89 | -2.66 | 364.14 | 368.55 | 359.69 | 2932867 |
| 1738366800 | 371.44 | -3.54 | -0.94 | 377 | 378 | 371.28 | 2857704 |
| 1738280400 | 374.98 | -18.25 | -4.64 | 373.5 | 380.81 | 373.16 | 4233886 |
| 1738194000 | 393.23 | 2.94 | 0.75 | 391.94 | 399.36 | 391.12 | 2670532 |
| 1738107600 | 390.29 | -4.69 | -1.19 | 394.04 | 394.5 | 386.48 | 1773227 |
| 1738021200 | 394.98 | -12.65 | -3.10 | 397.19 | 399.52 | 389.92 | 2892650 |
| 1737762000 | 407.63 | 10.02 | 2.52 | 406.09 | 409.4 | 405.28 | 1932095 |
| 1737675600 | 397.61 | 0 | 0.00 | 397.61 | 397.61 | 397.61 | 0 |
| 1737589200 | 397.61 | -0.75 | -0.19 | 398.51 | 399.7671 | 395.111 | 1896894 |
| 1737502800 | 398.36 | 12.34 | 3.20 | 391.1637 | 402.58 | 390.8 | 3084273 |
| 1737157200 | 386.02 | 5.47 | 1.44 | 385.9 | 386.845 | 382 | 2596795 |
| 1737070800 | 380.55 | 5.66 | 1.51 | 376.31 | 381.42 | 374.72 | 1973536 |
| 1736984400 | 374.89 | 3.32 | 0.89 | 379.14 | 379.94 | 374.33 | 1984136 |
| 1736898000 | 371.57 | 9.07 | 2.50 | 366 | 372 | 365.06 | 2330932 |
| 1736811600 | 362.5 | 11.5 | 3.28 | 353.07 | 363.195 | 351.8 | 2745372 |
| 1736552400 | 351 | -10.07 | -2.79 | 358.2992 | 358.79 | 349.8 | 2732186 |
| 1736379600 | 361.07 | -1.93 | -0.53 | 362.35 | 362.35 | 357.7 | 1800723 |
| 1736293200 | 363 | -1.2 | -0.33 | 366.42 | 366.42 | 361.09 | 1574758 |
| 1736206800 | 364.2 | 0.41 | 0.11 | 365.5 | 370.84 | 362.5801 | 1559256 |
| 1735947600 | 363.79 | 4.02 | 1.12 | 361.96 | 364.48 | 359.49 | 1366347 |
| 1735861200 | 359.77 | -2.99 | -0.82 | 367.2 | 368.85 | 358.09 | 1784721 |
| 1735688400 | 362.76 | -0.25 | -0.07 | 364.48 | 365.7677 | 361.8 | 1167573 |
| 1735602000 | 363.01 | -1.85 | -0.51 | 360.47 | 364.8199 | 358.74 | 1392935 |
| 1735342800 | 364.86 | -2.26 | -0.62 | 365.13 | 367.4 | 361.7468 | 1224295 |
| 1735256400 | 367.12 | -0.45 | -0.12 | 366.88 | 367.49 | 363.865 | 1097910 |
| 1735077840 | 367.57 | 2.18 | 0.60 | 365.34 | 367.57 | 362.66 | 886020 |
| 1734997200 | 365.39 | -0.65 | -0.18 | 365 | 366.35 | 361.495 | 1795081 |
| 1734738000 | 366.04 | 5.67 | 1.57 | 358.49 | 371.49 | 358.49 | 4447352 |
| 1734651600 | 360.37 | -3.52 | -0.97 | 368.22 | 369.57 | 360.01 | 2568568 |
| 1734565200 | 363.89 | -11.91 | -3.17 | 378.31 | 381.155 | 363.03 | 2789608 |
| 1734478800 | 375.8 | -3.12 | -0.82 | 378.9 | 378.9 | 373.83 | 2092575 |
| 1734392400 | 378.92 | -1.59 | -0.42 | 382 | 382.315 | 377.76 | 1283407 |
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
