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 | 15.68 | 4.75151515152 | 330 | 348.8632 | 321.7 | 5724189 | 336.29580547 | CS |
| 4 | 25.2 | 7.86320519221 | 320.48 | 348.8632 | 307.07 | 5288480 | 325.04740889 | CS |
| 12 | 24.73 | 7.70525003895 | 320.95 | 353.67 | 289.1 | 4786704 | 322.44866236 | CS |
| 26 | -1.31 | -0.377532493732 | 346.99 | 397.63 | 289.1 | 4459420 | 342.54095579 | CS |
| 52 | -17.42 | -4.79757642523 | 363.1 | 426.75 | 289.1 | 4141285 | 358.95257739 | CS |
| 156 | 43.18 | 14.2743801653 | 302.5 | 439.37 | 274.26 | 3614948 | 357.8480764 | CS |
| 260 | 32.4 | 10.342185904 | 313.28 | 439.37 | 264.51 | 3761431 | 341.00052482 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 348.86 | 3.86 | 1.12 | 345.36 | 350.5 | 345.36 | 7775408 |
| 1782427200 | 345 | 2.14 | 0.62 | 341.36 | 348.64 | 341.36 | 6979490 |
| 1782340800 | 342.86 | 18.41 | 5.67 | 329.12 | 342.96 | 327.705 | 6386332 |
| 1782254400 | 324.45 | -2.17 | -0.66 | 323.865 | 329.02 | 321.7 | 4814783 |
| 1782168000 | 326.62 | -7.66 | -2.29 | 330 | 331.73 | 326.33999 | 4716420 |
| 1781822400 | 334.27999 | 6.8 | 2.08 | 331.7 | 338.02 | 330.89999 | 10607144 |
| 1781736000 | 327.48 | -9.61 | -2.85 | 336.01 | 341.15 | 326.17 | 6087919 |
| 1781649600 | 337.09 | 7.27 | 2.20 | 331.89 | 338.2734 | 329.74849 | 5130697 |
| 1781563200 | 329.82 | 1.43 | 0.44 | 333.55 | 338 | 329.54 | 4696680 |
| 1781304000 | 328.39 | 2.38 | 0.73 | 328.5 | 331.02 | 325.29 | 3647797 |
| 1781217600 | 326.01 | 7.09 | 2.22 | 322.29 | 327.02999 | 318.55 | 4658520 |
| 1781131200 | 318.92 | -2.41 | -0.75 | 323.265 | 324 | 318.8 | 4824171 |
| 1781044800 | 321.33 | 11.62 | 3.75 | 311.6 | 322.89 | 310.27409 | 4878520 |
| 1780958400 | 309.70999 | -1.07 | -0.34 | 308.88 | 313.7744 | 307.07 | 4385112 |
| 1780699200 | 310.77999 | 0.83 | 0.27 | 310.83 | 314.05 | 308.625 | 3946826 |
| 1780612800 | 309.95 | -3.02 | -0.96 | 317.83 | 320.75 | 308.11 | 4561426 |
| 1780526400 | 312.97 | 1.45 | 0.47 | 307.94 | 313.52 | 307.12 | 4331532 |
| 1780440000 | 311.52 | 0.83 | 0.27 | 309.98 | 312.2 | 308.56599 | 4310954 |
| 1780353600 | 310.69 | -6.45 | -2.03 | 315.79 | 315.89 | 307.69 | 4549496 |
| 1780094400 | 317.14 | -4.07 | -1.27 | 320.48 | 322.1 | 317 | 6967572 |
| 1780008000 | 321.20999 | 3.36 | 1.06 | 317.45 | 321.88 | 315.16 | 6822020 |
| 1779921600 | 317.85 | 7.31 | 2.35 | 314.58999 | 321 | 314.51 | 5994283 |
| 1779835200 | 310.54 | -2.53 | -0.81 | 315.89999 | 316.79 | 308.95999 | 6984036 |
| 1779489600 | 313.07 | -0.71 | -0.23 | 314.5 | 314.95999 | 311.45999 | 2969217 |
| 1779403200 | 313.77999 | 3.2 | 1.03 | 306.36 | 313.99 | 304.38 | 4512275 |
| 1779316800 | 310.58 | 8.14 | 2.69 | 301.06 | 311.01 | 296.67 | 5813038 |
| 1779230400 | 302.44 | 2.63 | 0.88 | 291.57 | 303.185 | 289.1 | 8720901 |
| 1779144000 | 299.81 | 2.3 | 0.77 | 299.25 | 303.7779 | 297.3001 | 6357142 |
| 1778884800 | 297.51 | -6.84 | -2.25 | 300.31 | 302.925 | 296.88 | 5975653 |
| 1778798400 | 304.35 | 1.8 | 0.59 | 305.06 | 305.98 | 301.415 | 5075486 |
| 1778712000 | 302.55 | -7.91 | -2.55 | 308.08999 | 308.08999 | 299.27 | 6312466 |
| 1778625600 | 310.45999 | -0.94 | -0.30 | 313.225 | 314.77999 | 309.11 | 4228857 |
| 1778539200 | 311.39999 | -6.05 | -1.91 | 317.63 | 317.63 | 309.70999 | 4338279 |
| 1778280000 | 317.45 | -5.19 | -1.61 | 324 | 324 | 316.8 | 4999119 |
| 1778193600 | 322.64 | -0.41 | -0.13 | 324.255 | 327.49 | 322.43 | 4408732 |
| 1778107200 | 323.05 | 7.63 | 2.42 | 320.985 | 325.24 | 319.35 | 5476386 |
| 1778020800 | 315.42 | 3 | 0.96 | 313.41 | 317.62759 | 310.39999 | 6391040 |
| 1777934400 | 312.42 | -11.46 | -3.54 | 322.01 | 322.08 | 312.26 | 6398367 |
| 1777675200 | 323.88 | -4.92 | -1.50 | 330.1 | 330.52 | 323.36 | 3869303 |
| 1777588800 | 328.8 | 5.99 | 1.86 | 322.24 | 330.12 | 322.24 | 4319889 |
| 1777502400 | 322.81 | -6.25 | -1.90 | 325.66 | 325.85 | 319.05 | 4152682 |
| 1777416000 | 329.06 | -3.24 | -0.98 | 334.45 | 335.9315 | 327.36 | 4280192 |
| 1777329600 | 332.3 | -3.59 | -1.07 | 334.48 | 337.375 | 332.14 | 3285616 |
| 1777070400 | 335.89 | -4.27 | -1.26 | 337.88 | 340.27 | 334.68 | 3257856 |
| 1776984000 | 340.16 | 0.66 | 0.19 | 339.5 | 340.8299 | 336.88 | 2708517 |
| 1776897600 | 339.5 | -4.42 | -1.29 | 343.95 | 345.2399 | 337.92 | 2858575 |
| 1776811200 | 343.92 | -7.07 | -2.01 | 352.93 | 353.67 | 342.97 | 3080166 |
| 1776724800 | 350.99 | 1.59 | 0.46 | 348.335 | 351.17 | 343.62 | 3263832 |
| 1776465600 | 349.4 | 12.25 | 3.63 | 342.75 | 352.02 | 342.75 | 4943941 |
| 1776379200 | 337.15 | -1.76 | -0.52 | 339.99 | 341.9799 | 336.69 | 2857915 |
| 1776292800 | 338.91 | -3.8 | -1.11 | 341.85 | 342.51 | 336.62 | 3368326 |
| 1776206400 | 342.71 | 1.55 | 0.45 | 341 | 342.76 | 338.34 | 2884029 |
| 1776120000 | 341.16 | 3.82 | 1.13 | 335.54 | 341.44 | 331.932 | 3740709 |
| 1775860800 | 337.34 | -2.24 | -0.66 | 341.05 | 341.23 | 335.8063 | 3211315 |
| 1775774400 | 339.58 | 3.42 | 1.02 | 331.2 | 340.57 | 328.445 | 3004354 |
| 1775688000 | 336.16 | 17.39 | 5.46 | 333.26 | 338.78 | 332.25 | 4444449 |
| 1775601600 | 318.77 | -7.88 | -2.41 | 323 | 324.385 | 315.31 | 4605394 |
| 1775515200 | 326.64999 | 5.02 | 1.56 | 320.95 | 326.68 | 318.92 | 2452738 |
| 1775169600 | 321.63 | -7.93 | -2.41 | 323.73 | 326.3 | 318.66 | 3181535 |
| 1775083200 | 329.56 | 0.67 | 0.20 | 329.37 | 333.08999 | 327.81 | 3389718 |
| 1774996800 | 328.89 | 5.39 | 1.67 | 326.685 | 331.44 | 323.41 | 5642823 |
| 1774910400 | 323.5 | 1.85 | 0.58 | 325.72 | 327.99 | 322.58 | 4069620 |
| 1774651200 | 321.64999 | -6.78 | -2.06 | 327.5 | 327.54 | 320.74 | 3983289 |
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.
