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 | 10.9 | 3.30072979439 | 330.23 | 343.6038 | 305.97 | 585844 | 324.0936489 | CS |
| 4 | -54.87 | -13.8560606061 | 396 | 414 | 305.97 | 691884 | 354.30838593 | CS |
| 12 | -86.23 | -20.177368027 | 427.36 | 553.085 | 305.97 | 533273 | 404.00647212 | CS |
| 26 | -4.19 | -1.21336731148 | 345.32 | 553.085 | 305.97 | 415605 | 414.52484739 | CS |
| 52 | 41.13 | 13.71 | 300 | 553.085 | 272.925 | 413601 | 364.26961414 | CS |
| 156 | 249.83 | 273.636363636 | 91.3 | 553.085 | 74.14 | 304298 | 252.51845094 | CS |
| 260 | 308.13 | 933.727272727 | 33 | 553.085 | 27.54 | 271248 | 188.84909351 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 341.13 | 13.88 | 4.24 | 337.71 | 345.045 | 335 | 395150 |
| 1741905600 | 327.25 | -8.67 | -2.58 | 334.92 | 340.36 | 323.9157 | 381013 |
| 1741819200 | 335.92 | 11.34 | 3.49 | 340.66 | 343.6038 | 330.8575 | 475585 |
| 1741732800 | 324.58 | 11.32 | 3.61 | 313.38 | 334.645 | 309.01 | 713965 |
| 1741646400 | 313.26 | -10.98 | -3.39 | 309.33 | 319.25 | 305.97 | 671505 |
| 1741390800 | 324.24 | -3.86 | -1.18 | 330.23 | 332.97 | 312.42 | 696417 |
| 1741304400 | 328.1 | -20.58 | -5.90 | 337.46 | 342.32 | 321.7 | 717324 |
| 1741218000 | 348.68 | 9.51 | 2.80 | 342.54 | 353.83 | 338.48 | 578831 |
| 1741131600 | 339.17 | -6.41 | -1.85 | 335.01 | 352.635 | 322.42 | 872953 |
| 1741045200 | 345.58 | -17.75 | -4.89 | 364.6 | 367.915 | 342.89 | 709158 |
| 1740786000 | 363.33 | 6.7 | 1.88 | 354.37 | 363.3929 | 350.38 | 728330 |
| 1740699600 | 356.63 | -18.17 | -4.85 | 378.34 | 380.8334 | 356.4 | 662511 |
| 1740613200 | 374.8 | 7.21 | 1.96 | 384.21 | 396.47 | 374.73 | 662544 |
| 1740526800 | 367.59 | 9.05 | 2.52 | 356.68 | 375.765 | 350.48 | 889312 |
| 1740440400 | 358.54 | -5.46 | -1.50 | 373.74 | 379.21 | 353.4329 | 1094018 |
| 1740181200 | 364 | -18.13 | -4.74 | 414 | 414 | 358.23 | 1088286 |
| 1740094800 | 382.13 | -13.73 | -3.47 | 395 | 399.39 | 379.75 | 651567 |
| 1740008400 | 395.86 | 1.27 | 0.32 | 390.11 | 396.44 | 387.3709 | 429869 |
| 1739922000 | 394.59 | 3.37 | 0.86 | 392 | 397.7725 | 380.055 | 777727 |
| 1739576400 | 391.22 | -3.83 | -0.97 | 396 | 397.085 | 384.42 | 368548 |
| 1739490000 | 395.05 | -3.27 | -0.82 | 403.7 | 407.03 | 383.53 | 857970 |
| 1739403600 | 398.32 | -36.31 | -8.35 | 414.58 | 418.3 | 397.63 | 1080235 |
| 1739317200 | 434.63 | -30.29 | -6.52 | 460 | 460.61 | 429.28 | 562275 |
| 1739230800 | 464.92 | 4.86 | 1.06 | 461.9 | 468.345 | 457.55 | 250610 |
| 1738971600 | 460.06 | -9.69 | -2.06 | 472 | 476.89 | 459.89 | 407079 |
| 1738885200 | 469.75 | 24.46 | 5.49 | 452.66 | 470.22 | 450.13 | 408788 |
| 1738798800 | 445.29 | 20.23 | 4.76 | 427.01 | 448.4722 | 425.7 | 388476 |
| 1738712400 | 425.06 | -1.99 | -0.47 | 430.03 | 434.95 | 421.84 | 288935 |
| 1738626000 | 427.05 | -9.7 | -2.22 | 416.2 | 435.45 | 413.02 | 334657 |
| 1738366800 | 436.75 | 2.89 | 0.67 | 436.97 | 449.805 | 424.79 | 397649 |
| 1738280400 | 433.86 | 7.46 | 1.75 | 435.7 | 440.58 | 428.18 | 470464 |
| 1738194000 | 426.4 | 10.22 | 2.46 | 428.88 | 435.285 | 416.19 | 520687 |
| 1738107600 | 416.18 | 11.94 | 2.95 | 416.46 | 423.95 | 404.51 | 1021987 |
| 1738021200 | 404.24 | -139.92 | -25.71 | 473 | 479.795 | 402.91 | 1444351 |
| 1737762000 | 544.16 | -6.11 | -1.11 | 550.38 | 550.38 | 536.395 | 446810 |
| 1737675600 | 550.27 | 0 | 0.00 | 550.27 | 550.27 | 550.27 | 0 |
| 1737589200 | 550.27 | 21.05 | 3.98 | 541.03 | 553.085 | 539.88 | 565461 |
| 1737502800 | 529.22 | 25.44 | 5.05 | 515 | 529.24 | 505.385 | 438572 |
| 1737157200 | 503.78 | -1.37 | -0.27 | 508.44 | 510.54 | 499.7601 | 332596 |
| 1737070800 | 505.15 | 11.25 | 2.28 | 499.25 | 508.71 | 495.01 | 425324 |
| 1736984400 | 493.9 | 27.47 | 5.89 | 480.97 | 494.19 | 476.96 | 650788 |
| 1736898000 | 466.43 | 27.27 | 6.21 | 446.19 | 466.9404 | 443.08 | 332039 |
| 1736811600 | 439.16 | -0.89 | -0.20 | 431.58 | 439.79 | 428.59 | 326025 |
| 1736552400 | 440.05 | -10.22 | -2.27 | 446.87 | 446.87 | 432.15 | 255117 |
| 1736379600 | 450.27 | -2.49 | -0.55 | 452.62 | 456.14 | 441.69 | 381697 |
| 1736293200 | 452.76 | -3.27 | -0.72 | 458 | 460.87 | 430.7794 | 446070 |
| 1736206800 | 456.03 | 7.48 | 1.67 | 452.5 | 462.9 | 450.73 | 360581 |
| 1735947600 | 448.55 | 20.05 | 4.68 | 430 | 449.52 | 430 | 320262 |
| 1735861200 | 428.5 | 4.44 | 1.05 | 431.34 | 436.77 | 423.7813 | 377502 |
| 1735688400 | 424.06 | -5.23 | -1.22 | 428.23 | 429.775 | 421.7415 | 226381 |
| 1735602000 | 429.29 | -2.74 | -0.63 | 424 | 433.48 | 420 | 185045 |
| 1735342800 | 432.03 | -6.82 | -1.55 | 437.07 | 437.07 | 424.79 | 150622 |
| 1735256400 | 438.85 | 2.02 | 0.46 | 436.82 | 439.3325 | 433.36 | 150994 |
| 1735077840 | 436.83 | 1.83 | 0.42 | 435 | 438.74 | 431.6935 | 89304 |
| 1734997200 | 435 | -3.44 | -0.78 | 437.5 | 437.9999 | 430.09 | 255839 |
| 1734738000 | 438.44 | 3.22 | 0.74 | 427.3 | 443.8 | 427.3 | 589474 |
| 1734651600 | 435.22 | 2.1 | 0.48 | 441 | 446.7 | 432.92 | 493470 |
| 1734565200 | 433.12 | -21.35 | -4.70 | 456.5 | 466.5399 | 430 | 544790 |
| 1734478800 | 454.47 | -8.51 | -1.84 | 455 | 459.5 | 446.87 | 287132 |
| 1734392400 | 462.98 | 0.65 | 0.14 | 463.45 | 468.7 | 460.5 | 351161 |
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
