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 | -3.245 | -0.874969665921 | 370.87 | 378.319 | 363.195 | 275951 | 369.6091087 | CS |
| 4 | -61.685 | -14.3684051152 | 429.31 | 431.13 | 363.195 | 359800 | 387.61192895 | CS |
| 12 | -108.885 | -22.8505173029 | 476.51 | 479.375 | 363.195 | 327437 | 425.23148323 | CS |
| 26 | -41.865 | -10.2236928863 | 409.49 | 481.26 | 363.195 | 337892 | 422.026641 | CS |
| 52 | 61.375 | 20.0408163265 | 306.25 | 481.26 | 297.25 | 325962 | 402.03476764 | CS |
| 156 | 125.855 | 52.0556727468 | 241.77 | 481.26 | 203.655 | 370458 | 298.15571846 | CS |
| 260 | 207.495 | 129.579091988 | 160.13 | 481.26 | 97.55 | 366633 | 241.08277244 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 371.44 | 0.31 | 0.08 | 374.765 | 378.319 | 369.72 | 304069 |
| 1735947600 | 371.13 | 4.78 | 1.30 | 367.5548 | 373.315 | 365.1479 | 266779 |
| 1735861200 | 366.35 | -2.49 | -0.68 | 369.41 | 372.41 | 363.5 | 225236 |
| 1735688400 | 368.84 | 0.17 | 0.05 | 370.87 | 373.829 | 367.1 | 300815 |
| 1735602000 | 368.67 | -3.32 | -0.89 | 370 | 371.675 | 364.94 | 279187 |
| 1735342800 | 371.99 | -6.22 | -1.64 | 376.69 | 378.48 | 371.21 | 137740 |
| 1735256400 | 378.21 | 1.76 | 0.47 | 375 | 379.269 | 373.78 | 508658 |
| 1735077840 | 376.45 | -0.09 | -0.02 | 376.06 | 378.19 | 373.7001 | 160286 |
| 1734997200 | 376.54 | -1.73 | -0.46 | 378.71 | 379.7693 | 372.73 | 322589 |
| 1734738000 | 378.27 | 0.39 | 0.10 | 376.065 | 385.6 | 376.065 | 1048674 |
| 1734651600 | 377.88 | -6.21 | -1.62 | 384.68 | 391.38 | 376.53 | 576318 |
| 1734565200 | 384.09 | -20.54 | -5.08 | 408.25 | 408.29 | 383.65 | 441426 |
| 1734478800 | 404.63 | -11.61 | -2.79 | 415.01 | 415.3 | 402.19 | 551336 |
| 1734392400 | 416.24 | -3.79 | -0.90 | 420.165 | 423.065 | 415.48 | 305251 |
| 1734133200 | 420.03 | -3.73 | -0.88 | 423 | 423 | 416.72 | 221130 |
| 1734046800 | 423.76 | -3.3 | -0.77 | 425.44 | 427 | 422.78 | 184161 |
| 1733960400 | 427.06 | 1.84 | 0.43 | 426.39 | 428.49 | 424.17 | 315827 |
| 1733874000 | 425.22 | -5.72 | -1.33 | 426.53 | 431.13 | 423.775 | 259344 |
| 1733787600 | 430.94 | -9.07 | -2.06 | 438.97 | 439.83 | 429.59 | 299409 |
| 1733528400 | 440.01 | 3.74 | 0.86 | 439.66 | 440.73 | 434.64 | 226204 |
| 1733442000 | 436.27 | -1.97 | -0.45 | 436.67 | 439.045 | 432.4 | 270293 |
| 1733355600 | 438.24 | -6.19 | -1.39 | 442.885 | 444.04 | 436.3 | 300086 |
| 1733269200 | 444.43 | -8.85 | -1.95 | 452.425 | 452.5961 | 444.36 | 344675 |
| 1733182800 | 453.28 | -3.42 | -0.75 | 457.3 | 458.36 | 451.76 | 239853 |
| 1732917840 | 456.7 | -0.89 | -0.19 | 459.4 | 461.155 | 456.29 | 161409 |
| 1732750800 | 457.59 | -3.63 | -0.79 | 461.38 | 464.79 | 454.325 | 284836 |
| 1732664400 | 461.22 | -8.46 | -1.80 | 464.38 | 466.855 | 456.64 | 400400 |
| 1732578000 | 469.68 | 20.03 | 4.45 | 456.12 | 472.66 | 456.12 | 655422 |
| 1732318800 | 449.65 | 8.13 | 1.84 | 445.26 | 452.69 | 443.82 | 344136 |
| 1732232400 | 441.52 | 9.79 | 2.27 | 433.945 | 444.559 | 430.17 | 415271 |
| 1732146000 | 431.73 | -3.36 | -0.77 | 433.39 | 435.61 | 427.945 | 379514 |
| 1732059600 | 435.09 | -4.04 | -0.92 | 435.45 | 438.54 | 431.99 | 282503 |
| 1731973200 | 439.13 | -6.21 | -1.39 | 445.46 | 445.535 | 436.65 | 312343 |
| 1731714000 | 445.34 | -5.24 | -1.16 | 447.41 | 450.355 | 444.62 | 205722 |
| 1731627600 | 450.58 | -4.25 | -0.93 | 457.36 | 457.36 | 449.565 | 184267 |
| 1731541200 | 454.83 | 1.79 | 0.40 | 457 | 459.495 | 453.56 | 230125 |
| 1731454800 | 453.04 | -2.16 | -0.47 | 454.58 | 458.37 | 452.495 | 284718 |
| 1731368400 | 455.2 | 4.35 | 0.96 | 457.64 | 458.82 | 452.6701 | 259112 |
| 1731109200 | 450.85 | 2.2 | 0.49 | 450.185 | 455.2 | 449.84 | 369855 |
| 1731022800 | 448.65 | -2 | -0.44 | 451.48 | 455 | 447.96 | 346788 |
| 1730936400 | 450.65 | 16.34 | 3.76 | 446.82 | 454.8 | 445.04 | 410395 |
| 1730850000 | 434.31 | 9.13 | 2.15 | 422.33 | 435.14 | 422.28 | 267231 |
| 1730763600 | 425.18 | 2.92 | 0.69 | 422.26 | 428.07 | 422.2501 | 216388 |
| 1730500800 | 422.26 | 0.03 | 0.01 | 422.23 | 428.59 | 421.49 | 295154 |
| 1730414400 | 422.23 | 0.07 | 0.02 | 421.12 | 425.64 | 418.63 | 341174 |
| 1730328000 | 422.16 | 3.23 | 0.77 | 418.55 | 425.51 | 417 | 294427 |
| 1730241600 | 418.93 | -2.12 | -0.50 | 415.02 | 419.25 | 412.45 | 267279 |
| 1730155200 | 421.05 | 3.85 | 0.92 | 426.22 | 431.32 | 419.64 | 354754 |
| 1729896000 | 417.2 | -41.42 | -9.03 | 444.61 | 444.61 | 414 | 754611 |
| 1729809600 | 458.62 | -0.23 | -0.05 | 456.14 | 463.19 | 452.4 | 368154 |
| 1729723200 | 458.85 | -1.71 | -0.37 | 457.44 | 462.69 | 452.83 | 245032 |
| 1729636800 | 460.56 | -7.6 | -1.62 | 461.66 | 462.309 | 452.78 | 176484 |
| 1729550400 | 468.16 | -3 | -0.64 | 472.48 | 473.16 | 463.46 | 171528 |
| 1729291200 | 471.16 | -1.39 | -0.29 | 474.73 | 474.73 | 467.6 | 222183 |
| 1729204800 | 472.55 | 10.12 | 2.19 | 464.85 | 473.19 | 464.06 | 290628 |
| 1729118400 | 462.43 | -9.11 | -1.93 | 472.69 | 474 | 461.8 | 280746 |
| 1729032000 | 471.54 | -9.39 | -1.95 | 476.51 | 479.375 | 471.16 | 350533 |
| 1728945600 | 480.93 | 10.68 | 2.27 | 470.52 | 481.26 | 468.89 | 242023 |
| 1728686400 | 470.25 | 10.73 | 2.34 | 461.45 | 471.22 | 461.45 | 197209 |
| 1728600000 | 459.52 | -7.96 | -1.70 | 459.32 | 462.65 | 456.375 | 248944 |
| 1728513600 | 467.48 | 7.02 | 1.52 | 464.19 | 469.85 | 459.6307 | 441934 |
| 1728427200 | 460.46 | -5.75 | -1.23 | 469 | 471.33 | 460.02 | 577102 |
| 1728340800 | 466.21 | 11.73 | 2.58 | 451.36 | 468.445 | 450.22 | 564006 |
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
