
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -8.89 | -2.64606958955 | 335.97 | 348.04 | 323.72 | 6969788 | 334.93146332 | CS |
4 | 11.34 | 3.59156267815 | 315.74 | 367.09 | 313.8 | 6998525 | 337.11952887 | CS |
12 | 0.23 | 0.070368670644 | 326.85 | 369 | 313.8 | 6661706 | 341.0329151 | CS |
26 | 73.42 | 28.9442560908 | 253.66 | 369 | 241.4401 | 6000350 | 309.54994908 | CS |
52 | 36.12 | 12.4140775364 | 290.96 | 369 | 212 | 6503578 | 285.23397865 | CS |
156 | 109.02 | 49.9954141062 | 218.06 | 369 | 126.34 | 6793009 | 218.27831713 | CS |
260 | 140.91 | 75.6888865016 | 186.17 | 369 | 115.29 | 6859341 | 220.53084634 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739230800 | 327.2 | 1.37 | 0.42 | 329 | 331.75 | 326.64999 | 5979253 |
1738971600 | 325.83 | -4.98 | -1.51 | 332 | 333.82 | 323.72 | 7613222 |
1738885200 | 330.81 | -17.12 | -4.92 | 335.42 | 337.475 | 329.1 | 13232035 |
1738798800 | 347.93 | 3.79 | 1.10 | 345 | 348.04 | 338.8725 | 4515210 |
1738712400 | 344.14 | 4.9 | 1.44 | 345.62 | 346.93 | 338.6722 | 4949848 |
1738626000 | 339.24 | -2.46 | -0.72 | 335.97 | 341.46 | 331.2601 | 4538624 |
1738366800 | 341.7 | -1.87 | -0.54 | 348.2 | 349.5 | 340.1 | 5662034 |
1738280400 | 343.57 | -10.43 | -2.95 | 342.35 | 348 | 340 | 7429488 |
1738194000 | 354 | -5.95 | -1.65 | 358.76 | 360.18 | 351.5 | 6238868 |
1738107600 | 359.95 | 12.85 | 3.70 | 355.21 | 367.09 | 350.455 | 11950919 |
1738021200 | 347.1 | 13.22 | 3.96 | 332.69 | 353.15 | 332.19 | 15526685 |
1737762000 | 333.88 | 1.26 | 0.38 | 336.18 | 338.65 | 331.785 | 3275155 |
1737675600 | 332.62 | 0 | 0.00 | 332.62 | 332.62 | 332.62 | 0 |
1737589200 | 332.62 | 5.78 | 1.77 | 331.64 | 335.22879 | 327.27999 | 6923748 |
1737502800 | 326.83999 | 2.28 | 0.70 | 329.99 | 329.99 | 322.45 | 6246133 |
1737157200 | 324.56 | 4.56 | 1.43 | 327 | 329.5699 | 323.07 | 6284532 |
1737070800 | 320 | -1.16 | -0.36 | 321.89999 | 327.72 | 319.55 | 5045194 |
1736984400 | 321.16 | -2.38 | -0.74 | 330.2 | 331.52999 | 320.77999 | 6029424 |
1736898000 | 323.54 | 4.47 | 1.40 | 325.225 | 329.935 | 321.5 | 5931083 |
1736811600 | 319.07 | 1.22 | 0.38 | 315.74 | 320.55 | 313.8 | 4581252 |
1736552400 | 317.85 | -9.05 | -2.77 | 322.8 | 322.8 | 316.02 | 6535177 |
1736379600 | 326.89999 | 1.97 | 0.61 | 326.6 | 328.8 | 323.11 | 3787305 |
1736293200 | 324.93 | -5.6 | -1.69 | 330.01 | 331.5 | 322.91 | 4637489 |
1736206800 | 330.52999 | -2.37 | -0.71 | 334.02 | 336.6 | 327.27999 | 5764354 |
1735947600 | 332.89999 | 2.24 | 0.68 | 332.2 | 333.44 | 329.27 | 4099570 |
1735861200 | 330.66 | -3.67 | -1.10 | 336.34 | 338.92 | 327.81 | 4801943 |
1735688400 | 334.33 | -1.41 | -0.42 | 335.6 | 337.15 | 332.41 | 3024509 |
1735602000 | 335.74 | -2.71 | -0.80 | 333.41 | 338.1078 | 331.61 | 3411216 |
1735342800 | 338.45 | -3.27 | -0.96 | 340.35 | 342.27 | 335.27 | 3218521 |
1735256400 | 341.72 | -2.71 | -0.79 | 344.5 | 344.88 | 341.0312 | 3482113 |
1735077840 | 344.43 | 1.53 | 0.45 | 343.68 | 344.95 | 340.83 | 1811604 |
1734997200 | 342.9 | -0.75 | -0.22 | 342.62 | 343.8457 | 336.68 | 5326468 |
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 |
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