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 | -6.93 | -2.06908906339 | 334.93 | 342.98 | 314.43 | 1689343 | 330.91053261 | CS |
| 4 | -15 | -4.37317784257 | 343 | 353.35 | 314.43 | 1702450 | 336.15748839 | CS |
| 12 | -6.04 | -1.80816668662 | 334.04 | 353.35 | 295 | 1624783 | 328.16508113 | CS |
| 26 | -42 | -11.3513513514 | 370 | 371 | 289.98 | 1584144 | 327.53919854 | CS |
| 52 | 6.6 | 2.05351586808 | 321.4 | 417.14 | 289.98 | 1365886 | 339.70423342 | CS |
| 156 | 119.48 | 57.2990600422 | 208.52 | 417.14 | 164.47 | 1380135 | 275.69677171 | CS |
| 260 | 219.13 | 201.27675209 | 108.87 | 417.14 | 91.21 | 1490362 | 233.85127236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 327.92 | -13.49 | -3.95 | 350.25 | 350.25 | 321.39 | 2802251 |
| 1745534400 | 341.41 | 5.43 | 1.62 | 337.62 | 342.98 | 335.97 | 2272063 |
| 1745448000 | 335.98 | 11.36 | 3.50 | 328.26 | 338.02 | 328 | 1386509 |
| 1745361600 | 324.62 | 7.01 | 2.21 | 320.29 | 324.92 | 317.54 | 1432836 |
| 1745275200 | 317.61 | -17.4 | -5.19 | 334.93 | 334.93 | 314.43 | 1650330 |
| 1744929600 | 335.01 | 4.01 | 1.21 | 336.35 | 338.78 | 331.07 | 1828874 |
| 1744843200 | 331 | -4.55 | -1.36 | 336.56 | 337.33 | 329.14999 | 1194602 |
| 1744756800 | 335.55 | -5.07 | -1.49 | 337.73 | 341.39 | 335.255 | 1011636 |
| 1744670400 | 340.62 | 7.25 | 2.17 | 338.04 | 341.16 | 332.52999 | 1172267 |
| 1744411200 | 333.37 | -1.62 | -0.48 | 334.41 | 336.535 | 324.45999 | 1619200 |
| 1744324800 | 334.99 | -3.54 | -1.05 | 340.28 | 342.17 | 324.39999 | 2134749 |
| 1744238400 | 338.53 | 6.35 | 1.91 | 326.89999 | 344.79 | 322.04 | 2909121 |
| 1744152000 | 332.18 | 2.55 | 0.77 | 339.9 | 345.97 | 328.04 | 2058685 |
| 1744065600 | 329.63 | -2.02 | -0.61 | 326.25 | 335.39999 | 318.45999 | 1976260 |
| 1743806400 | 331.64999 | -17.49 | -5.01 | 346.5 | 348.66 | 330.27999 | 2518728 |
| 1743720000 | 349.14 | 2.11 | 0.61 | 346.35 | 353.35 | 345.1161 | 1946848 |
| 1743633600 | 347.03 | 1.3 | 0.38 | 343.92 | 348.55 | 342.05 | 1249645 |
| 1743547200 | 345.73 | 0.18 | 0.05 | 346.8 | 347.98 | 342.76 | 1226441 |
| 1743460800 | 345.55 | 3.39 | 0.99 | 341.19 | 348.435 | 339.63 | 1571390 |
| 1743201600 | 342.16 | -0.18 | -0.05 | 343 | 344.97 | 340.645 | 1114502 |
| 1743115200 | 342.34 | 5.05 | 1.50 | 337.94 | 343.66 | 333.61 | 1326152 |
| 1743028800 | 337.29 | 0.83 | 0.25 | 337 | 340.5 | 332.83999 | 1191775 |
| 1742942400 | 336.46 | 2.62 | 0.78 | 336.74 | 342.735 | 332.89 | 1317976 |
| 1742856000 | 333.83999 | 5.05 | 1.54 | 327.82 | 336.785 | 326.02999 | 1423793 |
| 1742596800 | 328.79 | -4.73 | -1.42 | 331.95999 | 332.39999 | 325.36 | 3388790 |
| 1742510400 | 333.52 | -0.66 | -0.20 | 332.82 | 335.48 | 331.77999 | 1671394 |
| 1742424000 | 334.18 | 4.02 | 1.22 | 331 | 335.685 | 330.47 | 1276119 |
| 1742337600 | 330.16 | 1.7 | 0.52 | 328.52999 | 332.62 | 327.32 | 1009560 |
| 1742251200 | 328.45999 | 9.07 | 2.84 | 318.08999 | 329.94 | 316.29 | 1104287 |
| 1741992000 | 319.39 | 4.6 | 1.46 | 315.83999 | 321.5 | 313.20999 | 1041259 |
| 1741905600 | 314.79 | 1.92 | 0.61 | 312.82 | 317.27999 | 311.26 | 957129 |
| 1741819200 | 312.87 | -10.68 | -3.30 | 321.56 | 323.05 | 310.18 | 1466646 |
| 1741732800 | 323.55 | -12.61 | -3.75 | 336.07 | 338.9496 | 318.62 | 2126220 |
| 1741646400 | 336.16 | 6.01 | 1.82 | 330.18 | 346.62 | 329.565 | 2674885 |
| 1741390800 | 330.14999 | 8.4 | 2.61 | 320.86 | 332.51 | 319.16629 | 1840761 |
| 1741304400 | 321.75 | 2.12 | 0.66 | 319.62 | 322.68 | 317.375 | 1533964 |
| 1741218000 | 319.63 | 7.58 | 2.43 | 311 | 321.04 | 311 | 1323809 |
| 1741131600 | 312.05 | 0.77 | 0.25 | 311.52999 | 315.05 | 310.36 | 1321100 |
| 1741045200 | 311.27999 | 4.98 | 1.63 | 308.68 | 312.33999 | 307.39999 | 1413617 |
| 1740786000 | 306.3 | -14.64 | -4.56 | 306.86 | 309.075 | 295 | 3466354 |
| 1740699600 | 320.94 | 1.03 | 0.32 | 321.68 | 329.015 | 319.87 | 1788611 |
| 1740613200 | 319.91 | -13.16 | -3.95 | 333.07 | 334.1874 | 315.55 | 2109576 |
| 1740526800 | 333.07 | 13.5 | 4.22 | 320.98 | 333.33999 | 320.11 | 2908334 |
| 1740440400 | 319.57 | 3.15 | 1.00 | 318.95 | 321.0025 | 316.51 | 1488513 |
| 1740181200 | 316.42 | -5.08 | -1.58 | 318.6 | 322.62 | 315.12 | 1638222 |
| 1740094800 | 321.5 | 0.94 | 0.29 | 320.1 | 325.33 | 319.70999 | 1543901 |
| 1740008400 | 320.56 | 3.85 | 1.22 | 315.98 | 323.75 | 315.39999 | 1736229 |
| 1739922000 | 316.70999 | 0.5 | 0.16 | 318.08 | 320.34269 | 314.29 | 1084747 |
| 1739576400 | 316.20999 | -5.71 | -1.77 | 322 | 325.81 | 315.94 | 1451315 |
| 1739490000 | 321.92 | 9.54 | 3.05 | 314.48 | 322.82 | 313.08 | 1712746 |
| 1739403600 | 312.38 | -11.35 | -3.51 | 320.23 | 322.18 | 310.32 | 1972167 |
| 1739317200 | 323.73 | 5.47 | 1.72 | 317.26 | 324.05 | 316.945 | 1419251 |
| 1739230800 | 318.26 | -3.79 | -1.18 | 322.62 | 324 | 309.445 | 1632373 |
| 1738971600 | 322.05 | -2.48 | -0.76 | 325.70999 | 328.54 | 321.20999 | 1500746 |
| 1738885200 | 324.52999 | -12.3 | -3.65 | 336.83 | 339.25 | 320 | 2208988 |
| 1738798800 | 336.83 | 2.03 | 0.61 | 337.5 | 338 | 334.43 | 951270 |
| 1738712400 | 334.8 | 0.5 | 0.15 | 330.22 | 335.7 | 330.22 | 1128164 |
| 1738626000 | 334.3 | 4.39 | 1.33 | 324.83 | 340.175 | 324.27 | 1450182 |
| 1738366800 | 329.91 | -4.7 | -1.40 | 334.04 | 336.0625 | 329.88 | 1254818 |
| 1738280400 | 334.61 | 6.99 | 2.13 | 329.32 | 337.67 | 328.745 | 1201714 |
| 1738194000 | 327.62 | -1.08 | -0.33 | 328.7 | 330.85 | 324.77 | 1140358 |
| 1738107600 | 328.7 | -3.3 | -0.99 | 333.06 | 334.05 | 323.32 | 2539477 |
| 1738021200 | 332 | 18.93 | 6.05 | 316.25 | 332.66 | 314.42 | 2783389 |
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
