Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.26 | 0.993569229831 | 328.11 | 338.28 | 323.24 | 2113780 | 333.19329288 | CS |
| 4 | 13.37 | 4.20440251572 | 318 | 338.28 | 308.76 | 1572041 | 323.40778059 | CS |
| 12 | 33.35 | 11.1905241259 | 298.02 | 344.75 | 289.52 | 1645163 | 316.25483851 | CS |
| 26 | 50.54 | 17.9966527793 | 280.83 | 344.75 | 267.19 | 1780028 | 307.23147536 | CS |
| 52 | 82.55 | 33.1765935214 | 248.82 | 344.75 | 241.45 | 1780471 | 286.43947259 | CS |
| 156 | 189 | 132.752686662 | 142.37 | 344.75 | 136.76 | 1715940 | 231.94547391 | CS |
| 260 | 207.24 | 166.953999839 | 124.13 | 344.75 | 108.41 | 1850297 | 189.29593701 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780440000 | 332.85 | 0.2 | 0.06 | 330 | 333.43 | 329.99 | 1372264 |
| 1780353600 | 332.64999 | 4.99 | 1.52 | 323.45999 | 333.68 | 323.24 | 1953524 |
| 1780094400 | 327.66 | -9.89 | -2.93 | 337.26 | 337.81 | 327.55 | 2837232 |
| 1780008000 | 337.55 | 0.83 | 0.25 | 335.25 | 338.28 | 333.74 | 2040123 |
| 1779921600 | 336.72 | 12.91 | 3.99 | 328.11 | 337.64 | 325.52999 | 2365784 |
| 1779835200 | 323.81 | 2.73 | 0.85 | 322.02999 | 324.83999 | 321.70999 | 1228833 |
| 1779489600 | 321.08 | -1.68 | -0.52 | 325.85 | 325.85 | 318.40499 | 1055269 |
| 1779403200 | 322.76 | -1.11 | -0.34 | 320.58999 | 323.91 | 316.49 | 981904 |
| 1779316800 | 323.87 | 8.48 | 2.69 | 317.17 | 325.08999 | 314.55 | 1292616 |
| 1779230400 | 315.39 | -2.75 | -0.86 | 317.57 | 318.17 | 312.995 | 974087 |
| 1779144000 | 318.14 | 1.97 | 0.62 | 314.99 | 322.88 | 314.68 | 1194760 |
| 1778884800 | 316.17 | -0.35 | -0.11 | 317.77 | 318.7299 | 314.8 | 1952608 |
| 1778798400 | 316.52 | 5.11 | 1.64 | 314.38 | 318.49 | 314.01 | 1186017 |
| 1778712000 | 311.41 | -2.16 | -0.69 | 312.88 | 315.39 | 308.76 | 1845047 |
| 1778625600 | 313.57 | -1.96 | -0.62 | 316.70999 | 319.14999 | 313.14999 | 1274322 |
| 1778539200 | 315.52999 | -1.25 | -0.39 | 314.58 | 317.01 | 312.54 | 1632727 |
| 1778280000 | 316.77999 | -3.52 | -1.10 | 321.70999 | 323.45 | 316.38 | 1450626 |
| 1778193600 | 320.3 | -1.21 | -0.38 | 321.08 | 324 | 319.1401 | 1433470 |
| 1778107200 | 321.51 | 8.74 | 2.79 | 318 | 322.915 | 315.11 | 1797921 |
| 1778020800 | 312.77 | 1.39 | 0.45 | 311.39 | 315.205 | 310.86 | 1712901 |
| 1777934400 | 311.38 | -7.23 | -2.27 | 314.99 | 315.645 | 308.06 | 1430474 |
| 1777675200 | 318.61 | -5.46 | -1.68 | 325.74 | 327.70999 | 316.70999 | 1732275 |
| 1777588800 | 324.07 | 9.57 | 3.04 | 317.69 | 325.7 | 316.77 | 2143176 |
| 1777502400 | 314.5 | -8.86 | -2.74 | 321.55 | 323.36 | 311.33 | 3313752 |
| 1777416000 | 323.36 | -9.09 | -2.73 | 323.42 | 336.8 | 322.39 | 2850440 |
| 1777329600 | 332.45 | -3.18 | -0.95 | 334.44 | 337.435 | 329.64 | 2195455 |
| 1777070400 | 335.63 | 1.35 | 0.40 | 335.2 | 338.07 | 332.37 | 1510528 |
| 1776984000 | 334.27999 | 0.61 | 0.18 | 332.52999 | 337.62 | 330.33 | 1152883 |
| 1776897600 | 333.67 | -6.54 | -1.92 | 342.53 | 342.53 | 333.47 | 1543066 |
| 1776811200 | 340.21 | -2.68 | -0.78 | 342.06 | 343.98 | 339.38 | 1414973 |
| 1776724800 | 342.89 | 1.86 | 0.55 | 339.86 | 343.75 | 339.86 | 1042673 |
| 1776465600 | 341.03 | 10.65 | 3.22 | 334.7 | 344.75 | 334.505 | 1875479 |
| 1776379200 | 330.38 | 1.47 | 0.45 | 330.85 | 332.41 | 328.365 | 1125483 |
| 1776292800 | 328.91 | -2.47 | -0.75 | 330.70999 | 331.665 | 325.8 | 1197658 |
| 1776206400 | 331.38 | 4.12 | 1.26 | 327.27 | 331.52999 | 325.805 | 1746825 |
| 1776120000 | 327.26 | 3.83 | 1.18 | 323.43 | 327.35 | 320.2 | 1365855 |
| 1775860800 | 323.43 | 0.92 | 0.29 | 322.99 | 324.21499 | 320.8747 | 1270664 |
| 1775774400 | 322.51 | 5.31 | 1.67 | 315.95 | 323.7 | 314.56 | 1629174 |
| 1775688000 | 317.2 | 15.04 | 4.98 | 314 | 319.295 | 314 | 1942138 |
| 1775601600 | 302.16 | -4.72 | -1.54 | 306.58 | 307.72 | 299.06 | 1497273 |
| 1775515200 | 306.88 | 1.93 | 0.63 | 302.85 | 307.495 | 302.36 | 1122007 |
| 1775169600 | 304.95 | -3.31 | -1.07 | 303.265 | 309 | 300.62 | 1418253 |
| 1775083200 | 308.26 | 4.18 | 1.37 | 304.35 | 309.05 | 300.81 | 1525999 |
| 1774996800 | 304.08 | 8.21 | 2.77 | 299.18 | 305.27999 | 296.89999 | 1508025 |
| 1774910400 | 295.87 | 1.83 | 0.62 | 296.87 | 299.29 | 295.04 | 1492435 |
| 1774651200 | 294.04 | -7.66 | -2.54 | 300.27 | 300.675 | 292.37 | 1523968 |
| 1774564800 | 301.7 | -1.46 | -0.48 | 301.81 | 304.7 | 300.35 | 1287499 |
| 1774478400 | 303.16 | 3.25 | 1.08 | 302.52999 | 304.85 | 300.48 | 1448377 |
| 1774392000 | 299.91 | -0.76 | -0.25 | 298.93 | 300.89 | 296.64 | 1470370 |
| 1774305600 | 300.67 | 8.09 | 2.77 | 298.1 | 305.39999 | 298.1 | 1913530 |
| 1774046400 | 292.58 | -5.25 | -1.76 | 296.95 | 299.06 | 290.67 | 3093692 |
| 1773960000 | 297.83 | 3.27 | 1.11 | 294.26 | 298.75 | 292.76 | 1688236 |
| 1773873600 | 294.56 | -6.75 | -2.24 | 299 | 301.615 | 294.32 | 1918169 |
| 1773787200 | 301.31 | 5.31 | 1.79 | 299.77999 | 305.16 | 298.51 | 1871015 |
| 1773700800 | 296 | 4.45 | 1.53 | 295.72 | 298.83 | 294 | 1216678 |
| 1773441600 | 291.55 | -2.71 | -0.92 | 295.64 | 299.79 | 290.94 | 1531115 |
| 1773355200 | 294.26 | -2.59 | -0.87 | 292.42 | 296.33499 | 289.52 | 2118399 |
| 1773268800 | 296.85 | -1.52 | -0.51 | 298.02 | 298.39 | 292.58999 | 1712499 |
| 1773182400 | 298.37 | -5.09 | -1.68 | 302.3 | 303.135 | 297.83999 | 1958965 |
| 1773096000 | 303.45999 | 4.82 | 1.61 | 294.08 | 304.445 | 290 | 3226211 |
| 1772840400 | 298.64 | -8.72 | -2.84 | 303.35 | 303.35 | 291.04 | 2381853 |
| 1772754000 | 307.36 | 2.45 | 0.80 | 302.02 | 308.06 | 297.62 | 2744335 |
| 1772667600 | 304.91 | -1.03 | -0.34 | 307.95 | 309.5 | 304.56 | 1886967 |
| 1772581200 | 305.94 | 1.14 | 0.37 | 297.19 | 307.66 | 295.88 | 1915640 |
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.
