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 | -31.93 | -9.96815684316 | 320.32 | 323.4 | 284.37 | 335864 | 297.21267051 | CS |
| 4 | -22.12 | -7.12376412998 | 310.51 | 335 | 284.37 | 220240 | 309.71351773 | CS |
| 12 | -42.58 | -12.8652143699 | 330.97 | 373.56 | 284.37 | 176685 | 323.76047756 | CS |
| 26 | -105.42 | -26.7692542089 | 393.81 | 413.84 | 284.37 | 181942 | 335.86980322 | CS |
| 52 | -165.74 | -36.4961574879 | 454.13 | 488.39 | 284.37 | 189017 | 384.21449459 | CS |
| 156 | 33.14 | 12.9833496572 | 255.25 | 490.09 | 228.84 | 156888 | 358.67321066 | CS |
| 260 | 128.2 | 80.0299644173 | 160.19 | 490.09 | 136.16 | 167492 | 283.24020031 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 288.39 | 1.79 | 0.62 | 290.06 | 290.55 | 279.095 | 450471 |
| 1782945600 | 286.6 | -4.57 | -1.57 | 291.17 | 293.99 | 284.37 | 177129 |
| 1782859200 | 291.17 | -6.68 | -2.24 | 296.01 | 296.06 | 287.77999 | 320499 |
| 1782772800 | 297.85 | -3.89 | -1.29 | 299.81 | 301.38 | 291.33 | 310439 |
| 1782513600 | 301.74 | 0.92 | 0.31 | 301.01 | 305.19 | 296.45 | 517105 |
| 1782427200 | 300.82 | -16.69 | -5.26 | 320.32 | 323.39999 | 294.89 | 354147 |
| 1782340800 | 317.51 | -0.74 | -0.23 | 319.39999 | 325.58999 | 314.595 | 279212 |
| 1782254400 | 318.25 | 3 | 0.95 | 313.36 | 321.37 | 310.27 | 264294 |
| 1782168000 | 315.25 | 2.09 | 0.67 | 309.93 | 318.42 | 309.38 | 130670 |
| 1781822400 | 313.16 | 8.09 | 2.65 | 306.23 | 313.31 | 306.23 | 203198 |
| 1781736000 | 305.07 | -20.53 | -6.31 | 324.12 | 325.86 | 303.46499 | 182619 |
| 1781649600 | 325.6 | -0.14 | -0.04 | 327.44 | 328.63 | 323.485 | 92117 |
| 1781563200 | 325.74 | 0.41 | 0.13 | 329.02999 | 332.88 | 325.02 | 98670 |
| 1781304000 | 325.33 | 0.42 | 0.13 | 327.85 | 330.43 | 323.44 | 120389 |
| 1781217600 | 324.91 | -1.19 | -0.36 | 327.63 | 335 | 319.14 | 276999 |
| 1781131200 | 326.1 | -2.19 | -0.67 | 330 | 334.98989 | 325.89999 | 163226 |
| 1781044800 | 328.29 | 11.64 | 3.68 | 319.88 | 332.31 | 319.88 | 174253 |
| 1780958400 | 316.64999 | 5.65 | 1.82 | 308.58999 | 320.42 | 308.49 | 191670 |
| 1780699200 | 311 | 5.57 | 1.82 | 306 | 312.33499 | 304.8 | 182644 |
| 1780612800 | 305.43 | -0.32 | -0.10 | 310.51 | 314.41 | 304.065 | 145709 |
| 1780526400 | 305.75 | -2.57 | -0.83 | 304.51 | 309.49 | 299.56 | 199963 |
| 1780440000 | 308.32 | -3.19 | -1.02 | 309.83 | 311.935 | 304.02999 | 164884 |
| 1780353600 | 311.51 | -4.83 | -1.53 | 318.58999 | 318.58999 | 307.64999 | 173930 |
| 1780094400 | 316.33999 | -10.1 | -3.09 | 326.93 | 329.05 | 312.2 | 182378 |
| 1780008000 | 326.44 | -5.26 | -1.59 | 329.26 | 332.53699 | 320.17 | 277927 |
| 1779921600 | 331.7 | 2.07 | 0.63 | 333.04 | 343.4499 | 327.52 | 254750 |
| 1779835200 | 329.63 | 3.45 | 1.06 | 324.08999 | 334.07 | 323.945 | 112388 |
| 1779489600 | 326.18 | 6.07 | 1.90 | 318.14 | 333.20999 | 318.14 | 147138 |
| 1779403200 | 320.11 | 4.91 | 1.56 | 310.73 | 323.64999 | 308.08999 | 257959 |
| 1779316800 | 315.2 | 9.73 | 3.19 | 305.92 | 315.88 | 301.02999 | 130959 |
| 1779230400 | 305.47 | -11.71 | -3.69 | 315.97 | 315.97 | 301.33999 | 158610 |
| 1779144000 | 317.18 | 3.56 | 1.14 | 312.91 | 321.51 | 310.33999 | 159915 |
| 1778884800 | 313.62 | -20.71 | -6.19 | 334.6 | 336.5 | 313.55 | 196757 |
| 1778798400 | 334.33 | 6.55 | 2.00 | 329.83 | 339.45 | 329.83 | 138743 |
| 1778712000 | 327.77999 | -8.36 | -2.49 | 332.82 | 336.53 | 327.075 | 155019 |
| 1778625600 | 336.14 | -12.46 | -3.57 | 349.79 | 349.79 | 335.88 | 118442 |
| 1778539200 | 348.6 | -9.23 | -2.58 | 358.31 | 358.94 | 348.21 | 170897 |
| 1778280000 | 357.83 | 7.67 | 2.19 | 351.09 | 357.84 | 347.11 | 155500 |
| 1778193600 | 350.16 | 6.19 | 1.80 | 346.07 | 352.35 | 341.9986 | 144883 |
| 1778107200 | 343.97 | 2.62 | 0.77 | 349.53 | 350.535 | 343.66 | 122382 |
| 1778020800 | 341.35 | 11.35 | 3.44 | 332.95 | 344.725 | 332.95 | 124747 |
| 1777934400 | 330 | -23.67 | -6.69 | 351.78 | 351.78 | 329.76 | 253786 |
| 1777675200 | 353.67 | -3.2 | -0.90 | 358.64 | 373.56 | 348.935 | 202402 |
| 1777588800 | 356.87 | 7.66 | 2.19 | 345 | 366.62 | 331.8 | 302215 |
| 1777502400 | 349.21 | 4.51 | 1.31 | 348.35 | 368.06 | 348.13 | 291939 |
| 1777416000 | 344.7 | 5.18 | 1.53 | 341.19 | 346.64 | 333.17 | 146618 |
| 1777329600 | 339.52 | -1.87 | -0.55 | 341.83 | 347.11 | 337.33 | 101267 |
| 1777070400 | 341.39 | 1.61 | 0.47 | 338.94 | 342.095 | 334.165 | 98265 |
| 1776984000 | 339.78 | -2.08 | -0.61 | 341.08 | 345 | 335.64 | 117389 |
| 1776897600 | 341.86 | -2.83 | -0.82 | 346.54 | 347.21 | 337.16 | 113053 |
| 1776811200 | 344.69 | -6.52 | -1.86 | 352.78 | 355 | 338.71 | 172740 |
| 1776724800 | 351.21 | 1.27 | 0.36 | 349.53 | 353.18 | 346.875 | 75989 |
| 1776465600 | 349.94 | 14.46 | 4.31 | 345.31 | 353.39 | 338.82 | 126137 |
| 1776379200 | 335.48 | 2.75 | 0.83 | 335.02999 | 336.885 | 325.89 | 94364 |
| 1776292800 | 332.73 | -5.25 | -1.55 | 337.23 | 339.4199 | 331.91 | 84198 |
| 1776206400 | 337.98 | -0.04 | -0.01 | 337.18 | 341.125 | 332.92 | 68109 |
| 1776120000 | 338.02 | -0.12 | -0.04 | 336.37 | 338.21 | 330.94 | 98218 |
| 1775860800 | 338.14 | 0.03 | 0.01 | 337.9 | 340.02 | 331.955 | 64186 |
| 1775774400 | 338.11 | 5.48 | 1.65 | 330.97 | 338.46 | 326.75 | 104272 |
| 1775688000 | 332.63 | 8.67 | 2.68 | 333.24 | 338.36 | 332.005 | 130688 |
| 1775601600 | 323.95999 | -3.04 | -0.93 | 325.44 | 326.92 | 321.55 | 87484 |
| 1775515200 | 327 | -2.45 | -0.74 | 326.92 | 328.23989 | 315.64999 | 138903 |
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.
