Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.56 | -4.82417582418 | 364 | 364.8 | 335.24 | 6748503 | 345.88032377 | CS |
| 4 | 6.7 | 1.97209630894 | 339.74 | 369 | 323.65 | 7741329 | 349.07696903 | CS |
| 12 | 70.14 | 25.3854505972 | 276.3 | 369 | 269.14 | 5906228 | 323.85196477 | CS |
| 26 | 113.85 | 48.9487940152 | 232.59 | 369 | 232.21 | 6042960 | 285.95190474 | CS |
| 52 | 84.78 | 32.4008254987 | 261.66 | 369 | 212 | 6318893 | 277.81203772 | CS |
| 156 | 96.55 | 38.6370002801 | 249.89 | 369 | 126.34 | 6824825 | 214.43295119 | CS |
| 260 | 181.71 | 110.307776361 | 164.73 | 369 | 115.29 | 6818041 | 217.20622741 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 343.65 | 7.42 | 2.21 | 332.74 | 346.45 | 331.1395 | 14930172 |
| 1734651600 | 336.23 | -1 | -0.30 | 341.62 | 343.53 | 335.43 | 7417851 |
| 1734565200 | 337.23 | -13.74 | -3.91 | 353.56 | 354.77 | 335.24 | 8389811 |
| 1734478800 | 350.97 | -6.26 | -1.75 | 356 | 357.23 | 349.11 | 6905242 |
| 1734392400 | 357.23 | 2.92 | 0.82 | 350.78 | 358.07 | 350.56 | 5492380 |
| 1734133200 | 354.31 | -3.72 | -1.04 | 364 | 364.8 | 352.5 | 5537231 |
| 1734046800 | 358.03 | 3.18 | 0.90 | 355 | 360 | 352.92 | 5414397 |
| 1733960400 | 354.85 | 6.03 | 1.73 | 353.49 | 360.2 | 351.88 | 7540924 |
| 1733874000 | 348.82 | -2.75 | -0.78 | 351.99 | 355.49 | 347.43 | 6030308 |
| 1733787600 | 351.57 | -10.42 | -2.88 | 360 | 361.7 | 350.79 | 6467825 |
| 1733528400 | 361.99 | 0.61 | 0.17 | 364.91 | 367.15 | 361.0908 | 5735509 |
| 1733442000 | 361.38 | -6.49 | -1.76 | 360.36 | 365.45 | 356.67 | 10956622 |
| 1733355600 | 367.87 | 36.44 | 10.99 | 367 | 369 | 356.65 | 24723676 |
| 1733269200 | 331.43 | 0.42 | 0.13 | 328.5 | 332.79989 | 323.64999 | 12315554 |
| 1733182800 | 331.01 | 1.02 | 0.31 | 332 | 334.5 | 330.11 | 6058779 |
| 1732917840 | 329.99 | -0.02 | -0.01 | 329.33999 | 331.99 | 327.25 | 3517588 |
| 1732750800 | 330.01 | -13.17 | -3.84 | 336.81 | 337.38 | 328.88 | 7470245 |
| 1732664400 | 343.18 | 4.07 | 1.20 | 342 | 343.81 | 339.14 | 4487693 |
| 1732578000 | 339.11 | -2.91 | -0.85 | 345 | 347.85 | 338.29 | 6975004 |
| 1732318800 | 342.02 | 6.24 | 1.86 | 339.74 | 342.81 | 335.78 | 5648619 |
| 1732232400 | 335.78 | 10.08 | 3.09 | 331.35 | 342.9396 | 328.6 | 8362387 |
| 1732146000 | 325.7 | 2.27 | 0.70 | 326.39 | 327.26 | 322.01 | 3761776 |
| 1732059600 | 323.43 | 1.18 | 0.37 | 319.2 | 324.7 | 316.00009 | 5467979 |
| 1731973200 | 322.25 | -3.01 | -0.93 | 326.85 | 327 | 320.205 | 4250835 |
| 1731714000 | 325.26 | -6.39 | -1.93 | 326.93 | 330.26 | 324.18 | 7083095 |
| 1731627600 | 331.64999 | -10.07 | -2.95 | 342.44 | 346 | 330.82 | 7625053 |
| 1731541200 | 341.72 | 0.57 | 0.17 | 341.3 | 348.1906 | 338.77 | 6902024 |
| 1731454800 | 341.15 | -0.58 | -0.17 | 339.29 | 348.86 | 338.51 | 7658691 |
| 1731368400 | 341.73 | 19.78 | 6.14 | 325.55 | 344.88 | 325.25 | 13952059 |
| 1731109200 | 321.95 | 11.17 | 3.59 | 310.02999 | 322.81 | 309.437 | 8482551 |
| 1731022800 | 310.77999 | 3.88 | 1.26 | 307.5 | 312.19 | 306.00009 | 5720708 |
| 1730936400 | 306.89999 | 9.41 | 3.16 | 305.75 | 308.56 | 303.70999 | 5715723 |
| 1730850000 | 297.49 | -0.52 | -0.17 | 297.64 | 298.81 | 294.74 | 4453263 |
| 1730763600 | 298.01 | 3.29 | 1.12 | 298.44 | 300.18 | 292.92 | 5108177 |
| 1730500800 | 294.72 | 3.35 | 1.15 | 290.70999 | 296.99 | 290 | 3527070 |
| 1730414400 | 291.37 | -5.03 | -1.70 | 292 | 296.08999 | 289.55 | 4299833 |
| 1730328000 | 296.39999 | -2.49 | -0.83 | 298.32 | 299.54 | 296.35 | 2823985 |
| 1730241600 | 298.89 | 5.12 | 1.74 | 294 | 300.595 | 292.81 | 4277411 |
| 1730155200 | 293.77 | 3.31 | 1.14 | 292.99 | 296.07 | 292.49 | 3867254 |
| 1729896000 | 290.45999 | 3.7 | 1.29 | 290.29 | 294.38 | 288.83 | 3350626 |
| 1729809600 | 286.76 | 2.33 | 0.82 | 286.56 | 288.91 | 285.18 | 3209431 |
| 1729723200 | 284.43 | -3.9 | -1.35 | 287.77999 | 288.3032 | 282.6176 | 3215000 |
| 1729636800 | 288.33 | -2.96 | -1.02 | 289.62 | 291.942 | 287.64999 | 3099933 |
| 1729550400 | 291.29 | -1.65 | -0.56 | 289.06 | 292.92 | 288.04 | 2710523 |
| 1729291200 | 292.94 | 1.83 | 0.63 | 291.58999 | 294.70999 | 290.14999 | 3087534 |
| 1729204800 | 291.11 | 0.25 | 0.09 | 291.85 | 293.33999 | 290.1 | 2829426 |
| 1729118400 | 290.86 | 2.51 | 0.87 | 287.55 | 290.92 | 284.23 | 3488956 |
| 1729032000 | 288.35 | -3.29 | -1.13 | 293.45999 | 293.58 | 288.0004 | 3848570 |
| 1728945600 | 291.64 | 3.54 | 1.23 | 289.92 | 292.4499 | 288.25 | 3642246 |
| 1728686400 | 288.1 | -2.07 | -0.71 | 289.70999 | 290.24 | 286.3 | 3596833 |
| 1728600000 | 290.17 | 2.25 | 0.78 | 288.54 | 290.23 | 284.62 | 3964502 |
| 1728513600 | 287.92 | -3.65 | -1.25 | 290.82 | 291.57 | 287.08 | 4850668 |
| 1728427200 | 291.57 | 7 | 2.46 | 285.83999 | 292.63 | 284.1035 | 5210875 |
| 1728340800 | 284.57 | -3.18 | -1.11 | 286.29 | 288.17 | 283.38 | 4787069 |
| 1728081600 | 287.75 | 6.84 | 2.43 | 282.56 | 287.89 | 281.47 | 6129422 |
| 1727995200 | 280.91 | 1.43 | 0.51 | 279.2 | 281.12 | 277.73 | 3868112 |
| 1727908800 | 279.48 | 8.61 | 3.18 | 273.72 | 282 | 270.8517 | 8506499 |
| 1727822400 | 270.87 | -2.84 | -1.04 | 274.2 | 274.7 | 269.69 | 4369151 |
| 1727736000 | 273.70999 | -2.93 | -1.06 | 273.7 | 275.74 | 269.14 | 5061548 |
| 1727476800 | 276.64 | 0.88 | 0.32 | 276.3 | 277.83999 | 275.06009 | 5215421 |
| 1727390400 | 275.76 | 1.67 | 0.61 | 276.97 | 278.64 | 272.70999 | 5239454 |
| 1727304000 | 274.08999 | 3.65 | 1.35 | 270.45 | 277.05 | 269.384 | 7911014 |
| 1727217600 | 270.44 | 6.23 | 2.36 | 269.83 | 272.45999 | 266.29 | 7262776 |
| 1727131200 | 264.20999 | -2.59 | -0.97 | 267.25 | 268.06 | 262.24 | 6034154 |
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
