Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.1245 | -8.22974920345 | 378.195 | 378.195 | 347.07 | 183104 | 355.97462497 | CS |
| 4 | -67.3695 | -16.2555496574 | 414.44 | 429.95 | 347.07 | 126803 | 387.35939068 | CS |
| 12 | 9.7005 | 2.87532975665 | 337.37 | 429.95 | 311.94 | 83370 | 372.05530097 | CS |
| 26 | 68.0305 | 24.3801963876 | 279.04 | 429.95 | 277.25 | 78565 | 343.18622255 | CS |
| 52 | 67.7405 | 24.2510650485 | 279.33 | 429.95 | 249.5104 | 83461 | 318.55674145 | CS |
| 156 | 127.0705 | 57.7593181818 | 220 | 429.95 | 154.19 | 62666 | 256.11907365 | CS |
| 260 | 241.5705 | 228.976777251 | 105.5 | 429.95 | 52.7117 | 57102 | 213.92195015 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 347.07 | -4.92 | -1.40 | 350.04 | 354.325 | 345.15 | 187080 |
| 1734651600 | 351.99 | -0.82 | -0.23 | 354.085 | 355.7 | 348.13 | 203438 |
| 1734565200 | 352.81 | -1.44 | -0.41 | 359.27 | 364.285 | 349.3425 | 302591 |
| 1734478800 | 354.25 | -6.05 | -1.68 | 357.79 | 359.815 | 351.16 | 158749 |
| 1734392400 | 360.3 | -9.64 | -2.61 | 369.305 | 373.68 | 359.54 | 151421 |
| 1734133200 | 369.94 | -12.14 | -3.18 | 378.195 | 378.195 | 365.52 | 99320 |
| 1734046800 | 382.08 | 1.33 | 0.35 | 385 | 385.69 | 378 | 84888 |
| 1733960400 | 380.75 | -14.95 | -3.78 | 399.43 | 400.0199 | 379.71 | 153213 |
| 1733874000 | 395.7 | -11.88 | -2.91 | 404.38 | 406.75 | 395.55 | 94218 |
| 1733787600 | 407.58 | -0.58 | -0.14 | 406.44 | 420.74 | 406.44 | 96920 |
| 1733528400 | 408.16 | 3.35 | 0.83 | 411.11 | 411.115 | 405.92 | 49846 |
| 1733442000 | 404.81 | -6.03 | -1.47 | 411.55 | 411.55 | 403.05 | 55852 |
| 1733355600 | 410.84 | -0.96 | -0.23 | 413.54 | 417.45 | 405.62 | 78499 |
| 1733269200 | 411.8 | -1.52 | -0.37 | 415.98 | 416.015 | 406.47 | 116328 |
| 1733182800 | 413.32 | 0.53 | 0.13 | 413.805 | 414.77 | 400.74 | 101359 |
| 1732917840 | 412.79 | 9.33 | 2.31 | 405.65 | 416.21 | 404.0611 | 119426 |
| 1732750800 | 403.46 | -19.47 | -4.60 | 422.1 | 422.55 | 398.2355 | 159884 |
| 1732664400 | 422.93 | 4.25 | 1.02 | 417.94 | 423.86 | 414.37 | 110513 |
| 1732578000 | 418.68 | -0.33 | -0.08 | 424.245 | 429.95 | 418.035 | 171777 |
| 1732318800 | 419.01 | 10.59 | 2.59 | 414.44 | 420.01 | 412.935 | 101006 |
| 1732232400 | 408.42 | 15.73 | 4.01 | 394.63 | 408.76 | 394.63 | 70032 |
| 1732146000 | 392.69 | -3.02 | -0.76 | 395.01 | 395.01 | 384.21 | 180540 |
| 1732059600 | 395.71 | -1.57 | -0.40 | 393.115 | 399.71 | 390.26 | 75805 |
| 1731973200 | 397.28 | 5.4 | 1.38 | 392.735 | 400.625 | 390.2981 | 47877 |
| 1731714000 | 391.88 | -0.78 | -0.20 | 394.53 | 394.74 | 385.08 | 89074 |
| 1731627600 | 392.66 | -0.23 | -0.06 | 393.49 | 399.075 | 391.57 | 53743 |
| 1731541200 | 392.89 | -4.47 | -1.12 | 398.01 | 398.87 | 389.45 | 99369 |
| 1731454800 | 397.36 | -9.1 | -2.24 | 404.77 | 405.84 | 395.415 | 77847 |
| 1731368400 | 406.46 | 6.63 | 1.66 | 409.71 | 422.54 | 405.22 | 75292 |
| 1731109200 | 399.83 | 12.69 | 3.28 | 388.765 | 399.91 | 388.765 | 81026 |
| 1731022800 | 387.14 | 1.98 | 0.51 | 381.9 | 388.21 | 378.475 | 76626 |
| 1730936400 | 385.16 | 25.42 | 7.07 | 381.765 | 393.19 | 381.765 | 140123 |
| 1730850000 | 359.74 | 10.05 | 2.87 | 351.11 | 359.79 | 351.11 | 51630 |
| 1730763600 | 349.69 | 6.31 | 1.84 | 343 | 350.99 | 340.11 | 45902 |
| 1730500800 | 343.38 | 10.32 | 3.10 | 337.36 | 345.885 | 335.08 | 72584 |
| 1730414400 | 333.06 | -2.65 | -0.79 | 335.27 | 336.5475 | 331.05 | 71547 |
| 1730328000 | 335.71 | 15.16 | 4.73 | 318.47 | 343.53 | 318.47 | 101395 |
| 1730241600 | 320.55 | -1.6 | -0.50 | 319.23 | 321.54 | 316.065 | 40782 |
| 1730155200 | 322.14999 | 5.7 | 1.80 | 321.89 | 322.875 | 319.5 | 31385 |
| 1729896000 | 316.45 | -1.52 | -0.48 | 321.95999 | 323.06 | 315.74 | 33072 |
| 1729809600 | 317.97 | 0.97 | 0.31 | 316.64999 | 319.32 | 311.94 | 62743 |
| 1729723200 | 317 | -1.33 | -0.42 | 316.82 | 320.52499 | 314.01 | 27612 |
| 1729636800 | 318.33 | -5.75 | -1.77 | 320.89999 | 321.31 | 317.44 | 37072 |
| 1729550400 | 324.08 | -4.01 | -1.22 | 326.6 | 329.57 | 321.74 | 59747 |
| 1729291200 | 328.08999 | -6.59 | -1.97 | 334.95 | 336.33 | 327.08999 | 31902 |
| 1729204800 | 334.68 | -0.15 | -0.04 | 337 | 337.4 | 333.25 | 31217 |
| 1729118400 | 334.83 | 5.3 | 1.61 | 330.99 | 338.13 | 330.99 | 42168 |
| 1729032000 | 329.52999 | 0.72 | 0.22 | 330.35 | 337.05 | 328.88 | 52137 |
| 1728945600 | 328.81 | 0.65 | 0.20 | 327.33999 | 331.305 | 326.27 | 40779 |
| 1728686400 | 328.16 | 7.96 | 2.49 | 322.87 | 329.63 | 322.87 | 35446 |
| 1728600000 | 320.2 | -2.18 | -0.68 | 316.995 | 320.8499 | 315.42 | 58871 |
| 1728513600 | 322.38 | -0.77 | -0.24 | 323.86 | 329.89 | 321.08 | 51625 |
| 1728427200 | 323.14999 | -0.82 | -0.25 | 324.17 | 325.22 | 322.45 | 46534 |
| 1728340800 | 323.97 | -2.3 | -0.70 | 323.05 | 327.64999 | 320.77999 | 66721 |
| 1728081600 | 326.27 | 4.86 | 1.51 | 326.08 | 327.17989 | 323.61 | 52891 |
| 1727995200 | 321.41 | -4.92 | -1.51 | 324.11 | 327.02 | 320.755 | 65559 |
| 1727908800 | 326.33 | -5.26 | -1.59 | 329.08999 | 331.93 | 325.61 | 36673 |
| 1727822400 | 331.58999 | -6.41 | -1.90 | 338.57 | 338.57 | 330.065 | 61035 |
| 1727735520 | 338 | 2.92 | 0.87 | 335.52 | 339.8375 | 335.45 | 67063 |
| 1727476800 | 335.08 | 0.78 | 0.23 | 337.37 | 342.85 | 334.36 | 66121 |
| 1727390400 | 334.3 | 1.4 | 0.42 | 338.09 | 340.04 | 334.05 | 64749 |
| 1727304000 | 332.89999 | -7.13 | -2.10 | 342.06 | 343.81 | 331.48 | 46613 |
| 1727217600 | 340.03 | 4.62 | 1.38 | 337.75 | 344.46 | 336.68 | 55031 |
| 1727131200 | 335.41 | 2.43 | 0.73 | 336.64 | 337.93 | 332.72 | 81217 |
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
