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 | -36.01 | -9.73427405185 | 369.93 | 369.93 | 333.24 | 595748 | 361.57833824 | CS |
| 4 | -11.97 | -3.46063777502 | 345.89 | 398.972 | 327.75 | 523452 | 362.58038635 | CS |
| 12 | -20.57 | -5.80270247398 | 354.49 | 398.972 | 321.25 | 437134 | 354.31079929 | CS |
| 26 | 11.46 | 3.55392916951 | 322.46 | 432.91 | 321.25 | 440355 | 360.38192119 | CS |
| 52 | -64.6 | -16.2099769146 | 398.52 | 435.92 | 293.43 | 470383 | 354.04552657 | CS |
| 156 | 76.66 | 29.7986472829 | 257.26 | 481.26 | 235.79 | 396329 | 356.79672042 | CS |
| 260 | 143.93 | 75.7566187694 | 189.99 | 481.26 | 188.3276 | 386544 | 313.24077719 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 353.87 | -13.28 | -3.62 | 366.01 | 369.8 | 348.49 | 660397 |
| 1783377600 | 367.15 | 0.42 | 0.11 | 368.97 | 369.795 | 361.36 | 536994 |
| 1783032000 | 366.73 | 5.88 | 1.63 | 361.78 | 367.27 | 358.5575 | 503764 |
| 1782945600 | 360.85 | -1.9 | -0.52 | 369.93 | 369.93 | 352.21 | 681836 |
| 1782859200 | 362.75 | -15.72 | -4.15 | 379.85 | 382.62 | 360.62 | 938477 |
| 1782772800 | 378.47 | -9.91 | -2.55 | 384.06 | 398.972 | 357.26 | 962245 |
| 1782513600 | 388.38 | -0.02 | -0.01 | 385.75 | 389.25 | 380.21 | 526443 |
| 1782427200 | 388.4 | 9.87 | 2.61 | 380 | 397.16 | 380 | 432945 |
| 1782340800 | 378.53 | 25.65 | 7.27 | 357.77 | 378.98 | 356.54 | 521369 |
| 1782254400 | 352.88 | -8.08 | -2.24 | 354.76 | 358.7499 | 351.21 | 292290 |
| 1782168000 | 360.96 | 0 | 0.00 | 357.38 | 365.95 | 355 | 423789 |
| 1781822400 | 360.96 | 18.86 | 5.51 | 349.91 | 367.255 | 347.9 | 813317 |
| 1781736000 | 342.1 | -14.68 | -4.11 | 354.94 | 363.8 | 341 | 454834 |
| 1781649600 | 356.78 | 3.23 | 0.91 | 355.22 | 360.03 | 351.62 | 259356 |
| 1781563200 | 353.55 | 9.78 | 2.84 | 352.34 | 359.55 | 352.34 | 385604 |
| 1781304000 | 343.77 | 2.78 | 0.82 | 345.95 | 350.42 | 342.8 | 261580 |
| 1781217600 | 340.99 | 13.17 | 4.02 | 332.70999 | 342.2599 | 327.975 | 347936 |
| 1781131200 | 327.82 | -19.86 | -5.71 | 345.89 | 348.92 | 327.75 | 418955 |
| 1781044800 | 347.68 | 9.59 | 2.84 | 341.71 | 350.5999 | 341.66 | 303493 |
| 1780958400 | 338.09 | -7.89 | -2.28 | 350.37 | 350.37 | 337.77 | 374245 |
| 1780699200 | 345.98 | 3.39 | 0.99 | 341.24 | 348 | 341.24 | 234242 |
| 1780612800 | 342.59 | -0.31 | -0.09 | 347.37 | 348.95 | 340.01 | 250594 |
| 1780526400 | 342.9 | -1.34 | -0.39 | 342.34 | 347 | 341.5275 | 340869 |
| 1780440000 | 344.24 | 5.49 | 1.62 | 339.97 | 344.99 | 336.84 | 265022 |
| 1780353600 | 338.75 | -6.06 | -1.76 | 339.84 | 341.95 | 331.01 | 273570 |
| 1780094400 | 344.81 | 2.12 | 0.62 | 342.21 | 349.146 | 340.26 | 630504 |
| 1780008000 | 342.69 | -1.94 | -0.56 | 339.12 | 344.26 | 336.35 | 242862 |
| 1779921600 | 344.63 | 3.37 | 0.99 | 346.13 | 349.91 | 342.45 | 218071 |
| 1779835200 | 341.26 | 7.46 | 2.23 | 335.71 | 343.2 | 335.69 | 234256 |
| 1779489600 | 333.8 | 1.44 | 0.43 | 334.75 | 336.631 | 328.24 | 308487 |
| 1779403200 | 332.36 | 3.38 | 1.03 | 324.64 | 335.16 | 322.05 | 447174 |
| 1779316800 | 328.98 | 3.31 | 1.02 | 325.93 | 331.64999 | 321.25 | 576706 |
| 1779230400 | 325.67 | -7.9 | -2.37 | 333.77999 | 333.77999 | 321.49489 | 602051 |
| 1779144000 | 333.57 | 2.75 | 0.83 | 331 | 336.01 | 329.995 | 459947 |
| 1778884800 | 330.82 | -17.13 | -4.92 | 344.43 | 346.02 | 330.51 | 376021 |
| 1778798400 | 347.95 | 2.13 | 0.62 | 345 | 354.79 | 345 | 270516 |
| 1778712000 | 345.82 | -5.23 | -1.49 | 346.82 | 352.9899 | 344.48 | 259117 |
| 1778625600 | 351.05 | -6.55 | -1.83 | 358.73 | 361.28 | 350.96 | 331393 |
| 1778539200 | 357.6 | -2.79 | -0.77 | 358.68 | 360.99 | 355.8401 | 310102 |
| 1778280000 | 360.39 | -0.07 | -0.02 | 362.35 | 364.22 | 354.285 | 378522 |
| 1778193600 | 360.46 | -13.5 | -3.61 | 377.28 | 380.35 | 360.4 | 508909 |
| 1778107200 | 373.96 | 18.58 | 5.23 | 355.47 | 378.27 | 355.47 | 499808 |
| 1778020800 | 355.38 | 9.21 | 2.66 | 348.9 | 357.92 | 346.8 | 424955 |
| 1777934400 | 346.17 | -10.87 | -3.04 | 353.87 | 356.95 | 345.92 | 363101 |
| 1777675200 | 357.04 | 1.78 | 0.50 | 357.52 | 359.34 | 351.7 | 341640 |
| 1777588800 | 355.26 | 8.61 | 2.48 | 348.12 | 356.83 | 346.865 | 398962 |
| 1777502400 | 346.65 | -10.41 | -2.92 | 360.71 | 361.1399 | 343.375 | 399073 |
| 1777416000 | 357.06 | -4.22 | -1.17 | 363.07 | 365.875 | 355.22 | 477129 |
| 1777329600 | 361.28 | 1.21 | 0.34 | 361.19 | 365.76 | 352.74 | 473666 |
| 1777070400 | 360.07 | -3.63 | -1.00 | 367.36 | 393.27 | 355.14 | 1121875 |
| 1776984000 | 363.7 | 10.2 | 2.89 | 356.02 | 367.535 | 354.22 | 572573 |
| 1776897600 | 353.5 | -4.08 | -1.14 | 354.5 | 362.08 | 350.37 | 377410 |
| 1776811200 | 357.58 | -5.57 | -1.53 | 362.97 | 369.665 | 355.41 | 251125 |
| 1776724800 | 363.15 | 1.45 | 0.40 | 359.84 | 364.62 | 354.63 | 377846 |
| 1776465600 | 361.7 | 14.44 | 4.16 | 348.17692 | 367.48 | 348.17692 | 429588 |
| 1776379200 | 347.26 | -3.36 | -0.96 | 350.89 | 355.49 | 344.72 | 407927 |
| 1776292800 | 350.62 | -7.09 | -1.98 | 354.49 | 356.89 | 347.97 | 381146 |
| 1776206400 | 357.71 | 0.88 | 0.25 | 356.8 | 361.26 | 352.28 | 330446 |
| 1776120000 | 356.83 | 7.56 | 2.16 | 347.06 | 357.19 | 342.55 | 348318 |
| 1775860800 | 349.27 | -1.2 | -0.34 | 352.87 | 355 | 346.865 | 347307 |
| 1775774400 | 350.47 | 6.62 | 1.93 | 339.66 | 352.96 | 339.61 | 282138 |
| 1775688000 | 343.85 | 12.29 | 3.71 | 347.34 | 356.92 | 340.62 | 480180 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
