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 | 1.92 | 0.606347702511 | 316.65 | 318.985 | 314.8 | 461496 | 316.49628431 | CS |
| 4 | -3.08 | -0.957562568009 | 321.65 | 323.1 | 314.8 | 422689 | 318.05431304 | CS |
| 12 | -12.18 | -3.68253968254 | 330.75 | 335.2 | 314.8 | 451073 | 323.79738077 | CS |
| 26 | 7.85 | 2.52639031926 | 310.72 | 362.41 | 290 | 745779 | 337.30007039 | CS |
| 52 | 68.57 | 27.428 | 250 | 362.41 | 221.26 | 598461 | 309.59537377 | CS |
| 156 | -22.88 | -6.70083467565 | 341.45 | 362.41 | 148 | 473776 | 268.51670361 | CS |
| 260 | 41.32 | 14.9035166817 | 277.25 | 362.41 | 114.865 | 397879 | 254.6884851 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 318.57 | 2.14 | 0.68 | 317.38 | 319.19 | 316.5 | 296748 |
| 1782945600 | 316.43 | 0.68 | 0.22 | 315.26 | 317.1 | 314.86 | 454933 |
| 1782859200 | 315.75 | 0.29 | 0.09 | 317.17 | 317.17 | 314.8 | 352456 |
| 1782772800 | 315.45999 | -1.17 | -0.37 | 317.17 | 317.67 | 315.45999 | 330802 |
| 1782513600 | 316.63 | -0.77 | -0.24 | 318.41 | 318.985 | 316.63 | 546380 |
| 1782427200 | 317.39999 | 1.04 | 0.33 | 316.64999 | 318.64 | 316.38 | 622909 |
| 1782340800 | 316.36 | -1.27 | -0.40 | 318.8 | 318.8 | 316.3 | 290715 |
| 1782254400 | 317.63 | 1.43 | 0.45 | 316.37 | 318.45999 | 316.37 | 307419 |
| 1782168000 | 316.2 | -1 | -0.32 | 316.27 | 316.91 | 315.02999 | 201837 |
| 1781822400 | 317.2 | 1.04 | 0.33 | 315.81 | 317.24 | 315.81 | 679724 |
| 1781736000 | 316.16 | -2.3 | -0.72 | 318.01 | 318.64999 | 315.985 | 384687 |
| 1781649600 | 318.45999 | 0.25 | 0.08 | 318.77 | 319 | 317.91 | 279274 |
| 1781563200 | 318.20999 | -0.5 | -0.16 | 318.25 | 319.83 | 317.31 | 446399 |
| 1781304000 | 318.70999 | 0.39 | 0.12 | 320.26 | 321.8 | 317.52999 | 514510 |
| 1781217600 | 318.32 | -1.02 | -0.32 | 320.1 | 320.31 | 318.27 | 335825 |
| 1781131200 | 319.33999 | -1.72 | -0.54 | 321.23 | 321.23 | 319.1 | 460399 |
| 1781044800 | 321.06 | 0.99 | 0.31 | 320.77 | 322.08999 | 320.39999 | 441298 |
| 1780958400 | 320.07 | -0.46 | -0.14 | 320 | 322.64999 | 320 | 279296 |
| 1780699200 | 320.52999 | -0.1 | -0.03 | 321.8 | 322.27 | 319.81009 | 278782 |
| 1780612800 | 320.63 | 1.26 | 0.39 | 321.64999 | 323.1 | 319.86 | 823449 |
| 1780526400 | 319.37 | 0.63 | 0.20 | 319.39 | 319.705 | 318.35 | 402671 |
| 1780440000 | 318.74 | -0.21 | -0.07 | 318.25 | 319.45 | 318.12 | 397354 |
| 1780353600 | 318.95 | 0.65 | 0.20 | 318.41 | 320.75 | 317.81009 | 362787 |
| 1780094400 | 318.3 | -0.65 | -0.20 | 319.52 | 320.115 | 318.12 | 337801 |
| 1780008000 | 318.95 | -1.39 | -0.43 | 319.77999 | 320.44 | 318.79 | 470885 |
| 1779921600 | 320.33999 | -7.86 | -2.39 | 325.36 | 328.19099 | 320.095 | 532669 |
| 1779835200 | 328.2 | -0.49 | -0.15 | 328.12 | 329.64999 | 327.81 | 321867 |
| 1779489600 | 328.69 | 0.8 | 0.24 | 328.81 | 329.67 | 327.92 | 508589 |
| 1779403200 | 327.89 | 0.51 | 0.16 | 326.64999 | 328.05 | 326.1 | 427218 |
| 1779316800 | 327.38 | 0.83 | 0.25 | 327.48 | 327.69 | 325.13 | 449771 |
| 1779230400 | 326.55 | 0.01 | 0.00 | 326.68 | 328.17 | 325.61 | 664465 |
| 1779144000 | 326.54 | 4.22 | 1.31 | 322.89999 | 326.935 | 322.89999 | 435378 |
| 1778884800 | 322.32 | -0.65 | -0.20 | 323.19 | 324.12 | 321.45 | 443698 |
| 1778798400 | 322.97 | 0.38 | 0.12 | 323 | 323.5 | 321.755 | 346124 |
| 1778712000 | 322.58999 | -0.2 | -0.06 | 322.5 | 323.27999 | 321.385 | 273730 |
| 1778625600 | 322.79 | 1.08 | 0.34 | 324.55 | 324.55 | 321.79 | 258813 |
| 1778539200 | 321.70999 | -0.52 | -0.16 | 321.88 | 323.07 | 321.38 | 351922 |
| 1778280000 | 322.23 | -2.42 | -0.75 | 324.91 | 324.91 | 321.79 | 350096 |
| 1778193600 | 324.64999 | 0.46 | 0.14 | 323.82 | 326.43 | 323.82 | 683325 |
| 1778107200 | 324.19 | 0.33 | 0.10 | 324.02 | 324.58999 | 323.08 | 341451 |
| 1778020800 | 323.86 | -0.79 | -0.24 | 325.05 | 325.05 | 323.86 | 440097 |
| 1777934400 | 324.64999 | -0.68 | -0.21 | 324.79 | 326.2 | 324.52999 | 610254 |
| 1777675200 | 325.33 | -1.15 | -0.35 | 327.38 | 328.01 | 325.18 | 431546 |
| 1777588800 | 326.48 | 1.66 | 0.51 | 325.52999 | 326.75 | 324.08999 | 320522 |
| 1777502400 | 324.82 | -1.17 | -0.36 | 325.52 | 326.45 | 323.70999 | 671875 |
| 1777416000 | 325.99 | -1.99 | -0.61 | 328.48 | 328.73 | 325.76 | 344784 |
| 1777329600 | 327.98 | -1.91 | -0.58 | 329.91 | 331.8 | 327.75 | 507292 |
| 1777070400 | 329.89 | -3.11 | -0.93 | 332.48 | 334.04 | 329.62 | 352331 |
| 1776984000 | 333 | 0.79 | 0.24 | 335.2 | 335.2 | 332.38 | 692846 |
| 1776897600 | 332.20999 | 5.21 | 1.59 | 331.13 | 334 | 329.85 | 1148368 |
| 1776811200 | 327 | -2.71 | -0.82 | 329.75 | 330.065 | 327 | 1085436 |
| 1776724800 | 329.70999 | -2.42 | -0.73 | 332.14 | 332.14 | 329.035 | 640279 |
| 1776465600 | 332.13 | 0.66 | 0.20 | 331.86 | 333.04 | 331.86 | 346241 |
| 1776379200 | 331.47 | -0.95 | -0.29 | 332.64 | 333.54 | 331.45999 | 256165 |
| 1776292800 | 332.42 | 0.25 | 0.08 | 332.19 | 333.32 | 332.08499 | 346630 |
| 1776206400 | 332.17 | 0.69 | 0.21 | 330.89999 | 332.89999 | 330.89999 | 255406 |
| 1776120000 | 331.48 | 1.71 | 0.52 | 329.99 | 331.48 | 329.72 | 379224 |
| 1775860800 | 329.77 | 0.25 | 0.08 | 329.32 | 330.105 | 328.97 | 438783 |
| 1775774400 | 329.52 | -1.56 | -0.47 | 330.75 | 330.75 | 328.86 | 502471 |
| 1775688000 | 331.08 | 1.12 | 0.34 | 330.93 | 331.81 | 330.57 | 376500 |
| 1775601600 | 329.95999 | 0.09 | 0.03 | 329.51 | 330.52999 | 329.02 | 626885 |
| 1775515200 | 329.87 | -0.49 | -0.15 | 330.11 | 330.97 | 328.94 | 491247 |
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.
