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 | -16.84 | -4.30338342022 | 391.32 | 391.32 | 371.4 | 159554 | 379.05098242 | CS |
| 4 | 0.27 | 0.0721520002138 | 374.21 | 409.73 | 351.5 | 268222 | 388.1252523 | CS |
| 12 | -33.52 | -8.21568627451 | 408 | 420.74 | 319.35 | 165437 | 376.39774545 | CS |
| 26 | 56.12 | 17.6278426938 | 318.36 | 429.95 | 297.07 | 112881 | 369.81730385 | CS |
| 52 | 46.79 | 14.2787390522 | 327.69 | 429.95 | 249.5104 | 97602 | 341.21295433 | CS |
| 156 | 185.2 | 97.8444632291 | 189.28 | 429.95 | 154.19 | 70387 | 275.02110492 | CS |
| 260 | 285.03 | 318.647288988 | 89.45 | 429.95 | 52.7117 | 60678 | 234.46289411 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 374.48 | 1.4 | 0.38 | 373.51 | 377.5 | 367.21 | 138072 |
| 1740699600 | 373.08 | -8.66 | -2.27 | 380.18 | 382.54 | 373.08 | 134596 |
| 1740613200 | 381.74 | 3.43 | 0.91 | 382.49 | 387.53 | 381.185 | 124694 |
| 1740526800 | 378.31 | 0.79 | 0.21 | 381.93 | 383.615 | 374.08 | 132938 |
| 1740440400 | 377.52 | -4.98 | -1.30 | 384.51 | 384.86 | 371.4 | 167039 |
| 1740181200 | 382.5 | -5.2 | -1.34 | 391.32 | 391.32 | 378.22 | 238504 |
| 1740094800 | 387.7 | -7.37 | -1.87 | 395.07 | 395.07 | 384.1675 | 225353 |
| 1740008400 | 395.07 | -3.32 | -0.83 | 394.03 | 398.69 | 386.43 | 286348 |
| 1739922000 | 398.39 | 9.93 | 2.56 | 388.3 | 409.73 | 383.59 | 2393747 |
| 1739576400 | 388.46 | 34.27 | 9.68 | 400 | 403.37 | 375.01 | 586763 |
| 1739490000 | 354.19 | -2.65 | -0.74 | 382.72 | 384 | 351.5 | 123724 |
| 1739403600 | 356.84 | -7.51 | -2.06 | 357.68 | 362.42 | 352.27 | 102608 |
| 1739317200 | 364.35 | -3.99 | -1.08 | 364.48 | 368.2 | 360.7 | 86536 |
| 1739230800 | 368.34 | 3.51 | 0.96 | 369.48 | 369.52 | 362.22 | 63063 |
| 1738971600 | 364.83 | -4.54 | -1.23 | 370.55 | 372.28 | 362.7 | 70269 |
| 1738885200 | 369.37 | -0.89 | -0.24 | 371.4 | 372.36 | 365.29 | 64721 |
| 1738798800 | 370.26 | 2.48 | 0.67 | 369.5 | 373.99 | 364.82 | 67216 |
| 1738712400 | 367.78 | 2.36 | 0.65 | 366.39 | 371.235 | 364.81 | 53159 |
| 1738626000 | 365.42 | -7.48 | -2.01 | 365.52 | 366.375 | 359.565 | 121770 |
| 1738366800 | 372.9 | -3.31 | -0.88 | 374.21 | 379.54 | 371.41 | 53161 |
| 1738280400 | 376.21 | 3.22 | 0.86 | 377.57 | 381.14 | 372.99 | 54088 |
| 1738194000 | 372.99 | -13.1 | -3.39 | 383.64 | 386.9 | 372.89 | 89260 |
| 1738107600 | 386.09 | 6.18 | 1.63 | 377.38 | 386.25 | 377.38 | 53842 |
| 1738021200 | 379.91 | 2.06 | 0.55 | 376.51 | 380.32 | 370.8009 | 67340 |
| 1737762000 | 377.85 | 2.85 | 0.76 | 374.37 | 377.85 | 370.31 | 55863 |
| 1737675600 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1737589200 | 375 | -1.69 | -0.45 | 378.31 | 378.31 | 373.77 | 71996 |
| 1737502800 | 376.69 | 9.66 | 2.63 | 372.15 | 377.645 | 369.25 | 92781 |
| 1737157200 | 367.03 | 0.04 | 0.01 | 372.41 | 375.045 | 363.755 | 78975 |
| 1737070800 | 366.99 | 3.05 | 0.84 | 365.45 | 367.8 | 363.3196 | 61361 |
| 1736984400 | 363.94 | 9.63 | 2.72 | 361.98 | 364.525 | 356.94 | 80512 |
| 1736898000 | 354.31 | 5.83 | 1.67 | 351.85 | 355.83 | 349.56 | 113980 |
| 1736811600 | 348.48 | 7.51 | 2.20 | 335.48 | 348.49 | 333.33 | 124592 |
| 1736552400 | 340.97 | -4.16 | -1.21 | 339.68 | 342.695 | 319.35 | 143066 |
| 1736379600 | 345.13 | -2.02 | -0.58 | 342.06 | 347.62 | 341.4 | 81323 |
| 1736293200 | 347.15 | -6.74 | -1.90 | 353.92 | 356.6 | 344.3 | 58519 |
| 1736206800 | 353.89 | 1.89 | 0.54 | 355.53 | 362.7 | 351.525 | 366289 |
| 1735947600 | 352 | 4.98 | 1.44 | 350.61 | 353.33 | 346.0276 | 131721 |
| 1735861200 | 347.02 | 2.03 | 0.59 | 347.14 | 352.62 | 343.5 | 67255 |
| 1735688400 | 344.99 | -0.65 | -0.19 | 348.93 | 350.38 | 344.62 | 104938 |
| 1735602000 | 345.64 | -5.16 | -1.47 | 349.35 | 349.89 | 341.55 | 48897 |
| 1735342800 | 350.8 | -6.13 | -1.72 | 352.5 | 356.84 | 347.42 | 55515 |
| 1735256400 | 356.93 | 2.9 | 0.82 | 350.19 | 357.3 | 350.19 | 44866 |
| 1735077840 | 354.03 | 5.1 | 1.46 | 347.78 | 354.6 | 346.42 | 33314 |
| 1734997200 | 348.93 | 1.86 | 0.54 | 347.04 | 349.5 | 343.26 | 157136 |
| 1734738000 | 347.07 | -4.92 | -1.40 | 348.02 | 354.325 | 345.15 | 199647 |
| 1734651600 | 351.99 | -0.82 | -0.23 | 355.13 | 355.7 | 348.13 | 204100 |
| 1734565200 | 352.81 | -1.44 | -0.41 | 359.27 | 364.285 | 349.3425 | 303594 |
| 1734478800 | 354.25 | -6.05 | -1.68 | 355.42 | 359.815 | 351.16 | 159028 |
| 1734392400 | 360.3 | -9.64 | -2.61 | 369.94 | 373.68 | 359.54 | 151566 |
| 1734133200 | 369.94 | -12.14 | -3.18 | 378.18 | 380.3 | 365.52 | 100538 |
| 1734046800 | 382.08 | 1.33 | 0.35 | 385 | 385.69 | 378 | 85225 |
| 1733960400 | 380.75 | -14.95 | -3.78 | 399.8 | 400.0199 | 379.71 | 153740 |
| 1733874000 | 395.7 | -11.88 | -2.91 | 404.88 | 408.01 | 395.55 | 94726 |
| 1733787600 | 407.58 | -0.58 | -0.14 | 410.39 | 420.74 | 406.44 | 97382 |
| 1733528400 | 408.16 | 3.35 | 0.83 | 408 | 411.115 | 405.92 | 50424 |
| 1733442000 | 404.81 | -6.03 | -1.47 | 408 | 411.55 | 403.05 | 56075 |
| 1733355600 | 410.84 | -0.96 | -0.23 | 411.65 | 417.45 | 405.62 | 78832 |
| 1733269200 | 411.8 | -1.52 | -0.37 | 416.63 | 416.63 | 406.47 | 116738 |
| 1733182800 | 413.32 | 0.53 | 0.13 | 414.36 | 414.77 | 400.74 | 101821 |
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
