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 | -13.33 | -3.74469758688 | 355.97 | 359.72 | 329.72 | 411619 | 341.10963501 | CS |
| 4 | -2.89 | -0.836396260817 | 345.53 | 381.47 | 329.72 | 390228 | 353.67479367 | CS |
| 12 | 19.51 | 6.03781759663 | 323.13 | 381.47 | 311.6 | 485266 | 343.10683213 | CS |
| 26 | -0.36 | -0.104956268222 | 343 | 388.71 | 265.87 | 538373 | 328.29062357 | CS |
| 52 | 67.34 | 24.460588449 | 275.3 | 388.71 | 265.87 | 484606 | 322.36032401 | CS |
| 156 | 218.42 | 175.833199163 | 124.22 | 388.71 | 117.16 | 429018 | 251.7342344 | CS |
| 260 | 200.1 | 140.381647257 | 142.54 | 388.71 | 78.665 | 428764 | 198.11283517 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 342.64 | 1.6 | 0.47 | 347.24 | 353.16 | 337.03 | 377950 |
| 1782945600 | 341.04 | -0.4 | -0.12 | 342.2 | 348.21 | 339.7803 | 409740 |
| 1782859200 | 341.44 | 6.73 | 2.01 | 334.23 | 344.9999 | 333.33 | 354205 |
| 1782772800 | 334.70999 | -7.31 | -2.14 | 339.78 | 342.49 | 329.72 | 424050 |
| 1782513600 | 342.02 | -5.29 | -1.52 | 347.24 | 347.24 | 335.27999 | 523567 |
| 1782427200 | 347.31 | -5.88 | -1.66 | 355.97 | 359.72 | 342.62 | 346535 |
| 1782340800 | 353.19 | -13.45 | -3.67 | 367.85 | 369.41 | 350.88 | 467436 |
| 1782254400 | 366.64 | -7.4 | -1.98 | 366.67 | 371.94 | 357.07 | 391992 |
| 1782168000 | 374.04 | 2.32 | 0.62 | 369.11 | 377.21 | 368.445 | 345371 |
| 1781822400 | 371.72 | 4.68 | 1.28 | 377 | 379.72 | 368.51 | 538443 |
| 1781736000 | 367.04 | -6.76 | -1.81 | 374.23 | 381.47 | 365.01 | 312064 |
| 1781649600 | 373.8 | 8.27 | 2.26 | 368.76 | 374.75 | 365.01 | 490759 |
| 1781563200 | 365.53 | 8.15 | 2.28 | 368 | 372.55 | 364.21 | 269325 |
| 1781304000 | 357.38 | 2.28 | 0.64 | 358.73 | 365.36 | 355.13 | 297546 |
| 1781217600 | 355.1 | 14.32 | 4.20 | 342.04 | 355.29 | 340.4 | 286722 |
| 1781131200 | 340.78 | -16.33 | -4.57 | 357.44 | 361.845 | 339.275 | 432113 |
| 1781044800 | 357.11 | 16.96 | 4.99 | 344.63 | 357.79 | 340.71 | 561043 |
| 1780958400 | 340.15 | 0.72 | 0.21 | 342.56 | 348.07 | 339.64 | 318273 |
| 1780699200 | 339.43 | -7.36 | -2.12 | 345.26 | 348 | 335.76 | 280976 |
| 1780612800 | 346.79 | 6.7 | 1.97 | 345.53 | 350.8299 | 343.12 | 366113 |
| 1780526400 | 340.09 | -6.97 | -2.01 | 343.2 | 343.99 | 334.29 | 343622 |
| 1780440000 | 347.06 | 0.09 | 0.03 | 349.66 | 352.66 | 342.48 | 322721 |
| 1780353600 | 346.97 | 6.11 | 1.79 | 336.58 | 347.94 | 330.69 | 380092 |
| 1780094400 | 340.86 | -6.06 | -1.75 | 345.75 | 352.62 | 338.085 | 689539 |
| 1780008000 | 346.92 | 4.39 | 1.28 | 339.34 | 349.63 | 336.16 | 328819 |
| 1779921600 | 342.53 | -1.35 | -0.39 | 343.55 | 347.39 | 339.28 | 213699 |
| 1779835200 | 343.88 | -2.24 | -0.65 | 344.63 | 348.32 | 343.25 | 533290 |
| 1779489600 | 346.12 | -0.14 | -0.04 | 347.7 | 349.21 | 341.06 | 280671 |
| 1779403200 | 346.26 | 8.71 | 2.58 | 335.01 | 346.74 | 333.33 | 327761 |
| 1779316800 | 337.55 | 14.29 | 4.42 | 325.55 | 337.9 | 322.72 | 401083 |
| 1779230400 | 323.26 | -8.66 | -2.61 | 329.015 | 334.32 | 322.91 | 490049 |
| 1779144000 | 331.92 | -1.64 | -0.49 | 334.595 | 337.1999 | 329.42 | 433622 |
| 1778884800 | 333.56 | -7.51 | -2.20 | 336.82 | 337.39 | 330.45 | 425312 |
| 1778798400 | 341.07 | 4.72 | 1.40 | 339.91 | 345 | 332.7601 | 381781 |
| 1778712000 | 336.35 | -4.63 | -1.36 | 338.53 | 341.47 | 332.495 | 391546 |
| 1778625600 | 340.98 | 5.6 | 1.67 | 334 | 344.36 | 329.8501 | 373692 |
| 1778539200 | 335.38 | -5.81 | -1.70 | 337.68 | 343.61 | 333.8986 | 730600 |
| 1778280000 | 341.19 | 9.91 | 2.99 | 328.77999 | 343.2 | 328.77999 | 602108 |
| 1778193600 | 331.27999 | -2.04 | -0.61 | 329.69 | 338.745 | 329.33999 | 503090 |
| 1778107200 | 333.32 | 6.99 | 2.14 | 331.57 | 338.65 | 323.86 | 579683 |
| 1778020800 | 326.33 | 7.28 | 2.28 | 320.74 | 329.56 | 320.14 | 698521 |
| 1777934400 | 319.05 | 2.26 | 0.71 | 318.25 | 320.375 | 311.6 | 669504 |
| 1777675200 | 316.79 | -4.5 | -1.40 | 320.27 | 326 | 315.08 | 643104 |
| 1777588800 | 321.29 | -2.85 | -0.88 | 327.08999 | 327.08999 | 316.58 | 1134516 |
| 1777502400 | 324.14 | -16.37 | -4.81 | 332.22 | 338.04 | 314.54 | 1162968 |
| 1777416000 | 340.51 | -7.28 | -2.09 | 348.69 | 351.65 | 339.27 | 635365 |
| 1777329600 | 347.79 | 3.49 | 1.01 | 343.71 | 349.38 | 338.53 | 620659 |
| 1777070400 | 344.3 | -3.68 | -1.06 | 348.83 | 350.76 | 341.23 | 627816 |
| 1776984000 | 347.98 | -4.03 | -1.14 | 349.74 | 352.86 | 338.19 | 592957 |
| 1776897600 | 352.01 | -1.43 | -0.40 | 358.39 | 362.12 | 349.82 | 481573 |
| 1776811200 | 353.44 | -4.85 | -1.35 | 358.9 | 367.99 | 352.885 | 618215 |
| 1776724800 | 358.29 | -4.62 | -1.27 | 361.08 | 366.869 | 357.38 | 486727 |
| 1776465600 | 362.91 | 5.39 | 1.51 | 363.54 | 372.045 | 362.53 | 508524 |
| 1776379200 | 357.52 | 0.47 | 0.13 | 357.61 | 360.39 | 354.175 | 393255 |
| 1776292800 | 357.05 | -0.56 | -0.16 | 361.4 | 363.83 | 351.85 | 458076 |
| 1776206400 | 357.61 | 7.07 | 2.02 | 350.54 | 358.45 | 350.54 | 643198 |
| 1776120000 | 350.54 | 12.64 | 3.74 | 333.08999 | 352.32 | 331.345 | 681472 |
| 1775860800 | 337.9 | 2.94 | 0.88 | 335.45 | 338.73 | 330.19 | 450626 |
| 1775774400 | 334.95999 | 8.94 | 2.74 | 323.13 | 335.86 | 322.29 | 491311 |
| 1775688000 | 326.02 | 19.11 | 6.23 | 322.98 | 331.89999 | 320.63 | 741836 |
| 1775601600 | 306.91 | 2.12 | 0.70 | 302.12 | 310.69 | 297.33999 | 476979 |
| 1775515200 | 304.79 | -0.16 | -0.05 | 312.02 | 312.02 | 302.355 | 349122 |
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.
