Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -0.268609877397 | 376.01 | 404.9994 | 348.13 | 1071646 | 377.57667237 | CS |
| 4 | 14.18 | 3.92993736489 | 360.82 | 430 | 348.13 | 1209413 | 390.50910218 | CS |
| 12 | 12.29 | 3.3883819029 | 362.71 | 441.43 | 333.335 | 1145101 | 388.79569011 | CS |
| 26 | 156.17 | 71.3659004707 | 218.83 | 441.43 | 217.36 | 1018418 | 340.53097894 | CS |
| 52 | 206.2 | 122.156398104 | 168.8 | 441.43 | 160.08 | 978505 | 271.48115059 | CS |
| 156 | 260.2 | 226.655052265 | 114.8 | 441.43 | 44.65 | 955558 | 162.17188855 | CS |
| 260 | 271.55 | 262.493958434 | 103.45 | 441.43 | 44.65 | 840386 | 138.28797867 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 372.89 | -11.83 | -3.07 | 380.9 | 383.98 | 369.4 | 922645 |
| 1783636800 | 384.72 | 1.82 | 0.48 | 393.78 | 404.9994 | 383.56 | 871518 |
| 1783550400 | 382.9 | 24.05 | 6.70 | 370.73 | 386.98 | 366.685 | 1813316 |
| 1783464000 | 358.85 | -21.78 | -5.72 | 373.48 | 373.48 | 348.13 | 953585 |
| 1783377600 | 380.63 | 7.2 | 1.93 | 376.01 | 390 | 375.97 | 648165 |
| 1783032000 | 373.43 | -17.18 | -4.40 | 392.2 | 395.955 | 366.45 | 883567 |
| 1782945600 | 390.61 | -25.45 | -6.12 | 410 | 410.46 | 383.19 | 1179269 |
| 1782859200 | 416.06 | -13.03 | -3.04 | 429.68 | 430 | 412.47 | 1617817 |
| 1782772800 | 429.09 | 32.84 | 8.29 | 393.28 | 429.44 | 392.29 | 1509784 |
| 1782513600 | 396.25 | -7.32 | -1.81 | 395.13 | 407.25 | 385.01 | 3307323 |
| 1782427200 | 403.57 | 10.43 | 2.65 | 401.59 | 408 | 394.33 | 1020813 |
| 1782340800 | 393.14 | 2.7 | 0.69 | 382.63 | 397.82 | 380 | 701708 |
| 1782254400 | 390.44 | -15.88 | -3.91 | 381.51 | 398.5 | 375.19 | 1237546 |
| 1782168000 | 406.32 | 26.66 | 7.02 | 383.54 | 406.88 | 382.505 | 1205032 |
| 1781822400 | 379.66 | 4.75 | 1.27 | 380 | 387.98 | 372.93 | 1585627 |
| 1781736000 | 374.91 | 5.56 | 1.51 | 372.34 | 381.36 | 370.66 | 979523 |
| 1781649600 | 369.35 | -2.5 | -0.67 | 374.56 | 379.56 | 368.67 | 606667 |
| 1781563200 | 371.85 | 8.88 | 2.45 | 374.23 | 376.23 | 366.29 | 944275 |
| 1781304000 | 362.97 | 4.47 | 1.25 | 360.82 | 369.07 | 358.83 | 703625 |
| 1781217600 | 358.5 | 22.92 | 6.83 | 339.21 | 358.61 | 339.11 | 1172399 |
| 1781131200 | 335.58 | -17.5 | -4.96 | 347.98 | 353.75 | 333.33499 | 1390391 |
| 1781044800 | 353.08 | -8.62 | -2.38 | 365.25 | 368.58 | 339 | 1171937 |
| 1780958400 | 361.7 | -2.19 | -0.60 | 365.13 | 368.735 | 353.9723 | 953897 |
| 1780699200 | 363.89 | -10.84 | -2.89 | 367.845 | 373.505 | 360.3 | 888009 |
| 1780612800 | 374.73 | 5.07 | 1.37 | 363.02 | 378.28 | 360.01 | 866434 |
| 1780526400 | 369.66 | 3.36 | 0.92 | 367.84 | 382.38 | 361.37 | 1025027 |
| 1780440000 | 366.3 | 4.21 | 1.16 | 362.09 | 374.88 | 361 | 912428 |
| 1780353600 | 362.09 | -16.28 | -4.30 | 376.195 | 377.67 | 360.46 | 1459265 |
| 1780094400 | 378.37 | -4.96 | -1.29 | 381.98 | 386.7 | 367.96 | 5396665 |
| 1780008000 | 383.33 | -4.19 | -1.08 | 385.43 | 388.15 | 378.5 | 892825 |
| 1779921600 | 387.52 | -3.23 | -0.83 | 392.77 | 394.655 | 380.57 | 641542 |
| 1779835200 | 390.75 | 8.64 | 2.26 | 388.17 | 395.98 | 385.34 | 662296 |
| 1779489600 | 382.11 | -6.66 | -1.71 | 391.57 | 394 | 378.31 | 654412 |
| 1779403200 | 388.77 | 4.56 | 1.19 | 385.11 | 393.02 | 380.01 | 815060 |
| 1779316800 | 384.21 | -0.79 | -0.21 | 391.8 | 396.13 | 382.87 | 731201 |
| 1779230400 | 385 | -0.58 | -0.15 | 377.87 | 389.8 | 369.05 | 1358020 |
| 1779144000 | 385.58 | -29.32 | -7.07 | 414.62 | 415.21 | 383.225 | 1533973 |
| 1778884800 | 414.9 | -19.87 | -4.57 | 426 | 426.6899 | 412 | 1117583 |
| 1778798400 | 434.77 | 10.98 | 2.59 | 426.7 | 435.9 | 423.7901 | 926742 |
| 1778712000 | 423.79 | 3.49 | 0.83 | 431.04 | 433 | 411.86 | 1005823 |
| 1778625600 | 420.3 | -1.07 | -0.25 | 415.9 | 422.31 | 402.58 | 1404868 |
| 1778539200 | 421.37 | 7.08 | 1.71 | 415 | 423.17 | 412.4901 | 1010836 |
| 1778280000 | 414.29 | 2.02 | 0.49 | 416.39 | 420.11 | 409.99 | 681514 |
| 1778193600 | 412.27 | -21.01 | -4.85 | 431.74 | 435.505 | 406.195 | 1143620 |
| 1778107200 | 433.28 | -4.23 | -0.97 | 437.77 | 441.43 | 425.24 | 1149750 |
| 1778020800 | 437.51 | 12.12 | 2.85 | 435.89 | 438.39 | 427.1035 | 811912 |
| 1777934400 | 425.39 | 7.98 | 1.91 | 419.05 | 429.04 | 410.4771 | 1094930 |
| 1777675200 | 417.41 | 23.36 | 5.93 | 406.88 | 418.13 | 396.87 | 1950884 |
| 1777588800 | 394.05 | 23.5 | 6.34 | 384.17 | 401.185 | 384.17 | 1832563 |
| 1777502400 | 370.55 | -4.54 | -1.21 | 376.17 | 381.66 | 369.04 | 979002 |
| 1777416000 | 375.09 | -10.8 | -2.80 | 377.03 | 382.42 | 369.52 | 1036753 |
| 1777329600 | 385.89 | 9.77 | 2.60 | 380.69 | 386.69 | 372.47 | 625061 |
| 1777070400 | 376.12 | -6.76 | -1.77 | 388.61 | 388.61 | 374.95 | 719656 |
| 1776984000 | 382.88 | 6.38 | 1.69 | 379.38 | 388.565 | 377.74 | 749067 |
| 1776897600 | 376.5 | 5.09 | 1.37 | 378.31 | 382.9999 | 372.77 | 536169 |
| 1776811200 | 371.41 | -0.18 | -0.05 | 374.42 | 376.4 | 367.86 | 635942 |
| 1776724800 | 371.59 | 0.7 | 0.19 | 371.75 | 375.14 | 368.02 | 439747 |
| 1776465600 | 370.89 | 12.75 | 3.56 | 362.71 | 373.635 | 359 | 1124227 |
| 1776379200 | 358.14 | -6.93 | -1.90 | 363.02 | 365.37 | 357.01 | 671109 |
| 1776292800 | 365.07 | -0.82 | -0.22 | 362.17 | 367.3 | 358.2701 | 659283 |
| 1776206400 | 365.89 | 0.34 | 0.09 | 367.87 | 371.62 | 362 | 589588 |
| 1776120000 | 365.55 | 4.33 | 1.20 | 359.31 | 367.845 | 359.31 | 492917 |
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.
