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 | -9.45 | -2.78687074228 | 339.09 | 342.14 | 324.47 | 1878583 | 328.69764944 | CS |
| 4 | -67.59 | -17.0153311683 | 397.23 | 413.87 | 318.96 | 1985747 | 346.00830358 | CS |
| 12 | -16.5 | -4.76685734096 | 346.14 | 413.87 | 318.96 | 1696932 | 364.54911382 | CS |
| 26 | 36.9 | 12.6050420168 | 292.74 | 413.87 | 287.75 | 1817082 | 353.07728468 | CS |
| 52 | 105.84 | 47.2922252011 | 223.8 | 413.87 | 216.095 | 1911698 | 293.85079057 | CS |
| 156 | 98.99 | 42.9178408845 | 230.65 | 413.87 | 194.22 | 1895644 | 270.32609738 | CS |
| 260 | 29.64 | 9.88 | 300 | 413.87 | 141.9193 | 2163791 | 244.49440651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 328.77999 | 2.58 | 0.79 | 327.08999 | 332.3999 | 325.66 | 2348053 |
| 1781822400 | 326.2 | 0.27 | 0.08 | 329.83999 | 331.095 | 324.47 | 2531909 |
| 1781736000 | 325.93 | -9.81 | -2.92 | 337 | 338.18 | 325.04 | 1266229 |
| 1781649600 | 335.74 | -3.01 | -0.89 | 339.09 | 342.14 | 334.86 | 1368142 |
| 1781563200 | 338.75 | 0.44 | 0.13 | 340.86 | 345.365 | 337.82 | 1951259 |
| 1781304000 | 338.31 | 0.31 | 0.09 | 342 | 342.81 | 335 | 1176766 |
| 1781217600 | 338 | 18.75 | 5.87 | 324.88 | 338.94 | 322.83999 | 2522777 |
| 1781131200 | 319.25 | -12.51 | -3.77 | 326.58 | 331.48 | 318.95999 | 1701142 |
| 1781044800 | 331.76 | 1.54 | 0.47 | 334.69 | 337.49 | 325.55 | 1658056 |
| 1780958400 | 330.22 | -0.78 | -0.24 | 331.2 | 332.97 | 328.22 | 1762288 |
| 1780699200 | 331 | 3 | 0.91 | 327.73 | 333.395 | 326.11 | 2585615 |
| 1780612800 | 328 | 3.54 | 1.09 | 327.02 | 334.43 | 327.02 | 1896329 |
| 1780526400 | 324.45999 | -4.54 | -1.38 | 327.52 | 329.97 | 324.17 | 2005799 |
| 1780440000 | 329 | -9.49 | -2.80 | 337.34 | 337.34 | 327 | 3308792 |
| 1780353600 | 338.49 | -73.26 | -17.79 | 325.01 | 341.1368 | 321.81 | 2401589 |
| 1780094400 | 411.75 | 0.35 | 0.09 | 411.43 | 413.87 | 409.12 | 2200066 |
| 1780008000 | 411.4 | -0.38 | -0.09 | 411.91 | 412.63 | 403.52 | 1941505 |
| 1779921600 | 411.78 | 11.78 | 2.94 | 409.02 | 413.7 | 407.35 | 1855407 |
| 1779835200 | 400 | 5.8 | 1.47 | 397.23 | 403.0342 | 397.21 | 1247468 |
| 1779489600 | 394.2 | 5.29 | 1.36 | 393.92 | 398.8 | 392 | 1509449 |
| 1779403200 | 388.91 | 2.07 | 0.54 | 387.24 | 392.28 | 380.51 | 940215 |
| 1779316800 | 386.84 | 11.87 | 3.17 | 376.85 | 388.94 | 375.5075 | 1420402 |
| 1779230400 | 374.97 | 5.25 | 1.42 | 368.79 | 376.29 | 361.11 | 1572097 |
| 1779144000 | 369.72 | -6.06 | -1.61 | 374.51 | 375.5 | 367.11 | 1419402 |
| 1778884800 | 375.78 | -4.2 | -1.11 | 376.75 | 377.45 | 372.5 | 1164001 |
| 1778798400 | 379.98 | 10.28 | 2.78 | 371 | 380.08 | 368.54 | 1450069 |
| 1778712000 | 369.7 | -6.72 | -1.79 | 378.31 | 379.9 | 367.095 | 1578588 |
| 1778625600 | 376.42 | -2.48 | -0.65 | 379.76 | 379.76 | 372.25 | 996779 |
| 1778539200 | 378.9 | 0.32 | 0.08 | 380.77 | 384.18 | 376.42 | 971853 |
| 1778280000 | 378.58 | 2.65 | 0.70 | 378.21 | 383.31 | 375.5 | 1371123 |
| 1778193600 | 375.93 | -1.26 | -0.33 | 378.69 | 381 | 373.46 | 1581026 |
| 1778107200 | 377.19 | 14.44 | 3.98 | 364.5 | 378.25 | 364.5 | 2275103 |
| 1778020800 | 362.75 | 4.95 | 1.38 | 357 | 365.55 | 357 | 1841403 |
| 1777934400 | 357.8 | -35.87 | -9.11 | 378 | 379.58 | 354.14 | 5027352 |
| 1777675200 | 393.67 | -9.64 | -2.39 | 403 | 403.85 | 393.27 | 1072310 |
| 1777588800 | 403.31 | 14.72 | 3.79 | 390.68 | 404.03 | 387.485 | 1942181 |
| 1777502400 | 388.59 | -1.62 | -0.42 | 390.78 | 395.47 | 383.02 | 1317201 |
| 1777416000 | 390.21 | 2.32 | 0.60 | 388.46 | 392.15 | 382.27 | 1210425 |
| 1777329600 | 387.89 | -0.09 | -0.02 | 387.86 | 392.35 | 384.58 | 1062600 |
| 1777070400 | 387.98 | -4.71 | -1.20 | 392.39 | 392.5 | 386.21 | 857633 |
| 1776984000 | 392.69 | 6.74 | 1.75 | 391.85 | 395.9998 | 388.45 | 1464414 |
| 1776897600 | 385.95 | -8.64 | -2.19 | 395.95 | 396.25 | 385.35 | 1341514 |
| 1776811200 | 394.59 | 0.83 | 0.21 | 395.48 | 399.6699 | 391.75 | 1483660 |
| 1776724800 | 393.76 | 1.38 | 0.35 | 390.145 | 395.9 | 388.985 | 1161546 |
| 1776465600 | 392.38 | 11.5 | 3.02 | 383.37 | 392.86 | 382.295 | 2327754 |
| 1776379200 | 380.88 | 15.96 | 4.37 | 364.48 | 380.89 | 363.31 | 1645352 |
| 1776292800 | 364.92 | -5.22 | -1.41 | 367.89 | 370 | 360.62 | 1652919 |
| 1776206400 | 370.14 | -1.75 | -0.47 | 362.95 | 371.67 | 362.14 | 2179702 |
| 1776120000 | 371.89 | -2.19 | -0.59 | 370.27 | 373.95 | 368.375 | 1227426 |
| 1775860800 | 374.08 | -2.92 | -0.77 | 377.56 | 378.7799 | 373.04 | 1139994 |
| 1775774400 | 377 | 3.57 | 0.96 | 372.87 | 380.14 | 371.715 | 1615018 |
| 1775688000 | 373.43 | 16.43 | 4.60 | 364 | 373.46 | 364 | 1841012 |
| 1775601600 | 357 | -1.84 | -0.51 | 357.92 | 360.16 | 354.86 | 1043673 |
| 1775515200 | 358.84 | -2.79 | -0.77 | 359.21 | 360.89 | 356.72 | 1275092 |
| 1775169600 | 361.63 | 2.32 | 0.65 | 354 | 364.56 | 353.5 | 1138787 |
| 1775083200 | 359.31 | 3.13 | 0.88 | 358.89 | 365.93 | 357.8 | 1906596 |
| 1774996800 | 356.18 | 14.42 | 4.22 | 346.14 | 356.86 | 344.375 | 1970244 |
| 1774910400 | 341.76 | -2.21 | -0.64 | 347.87 | 347.9 | 341.25 | 1290545 |
| 1774651200 | 343.97 | -5.58 | -1.60 | 348.62 | 349.01 | 342.17 | 1596482 |
| 1774564800 | 349.55 | -7.97 | -2.23 | 355.27 | 355.34 | 349.36 | 1589714 |
| 1774478400 | 357.52 | -2.44 | -0.68 | 361.15 | 362 | 352.755 | 2226283 |
| 1774392000 | 359.96 | 4.18 | 1.17 | 353.06 | 360.3 | 350.95 | 2103248 |
| 1774305600 | 355.78 | -3.07 | -0.86 | 365 | 369.87 | 355.55 | 2520528 |
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.
