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 | -15.45 | -5.75183351327 | 268.61 | 271.02 | 241.44 | 2163694 | 254.9472557 | CS |
| 4 | -46.58 | -15.5401347835 | 299.74 | 320.41 | 241.44 | 2081201 | 274.33098729 | CS |
| 12 | -80.08 | -24.030728604 | 333.24 | 364.38 | 241.44 | 1567365 | 298.28631027 | CS |
| 26 | -0.715 | -0.281634662728 | 253.875 | 364.38 | 241.44 | 1136511 | 303.49219944 | CS |
| 52 | 12.19 | 5.05872100261 | 240.97 | 364.38 | 228.28 | 1013611 | 283.97867854 | CS |
| 156 | 144.36 | 132.683823529 | 108.8 | 364.38 | 106.33 | 1059329 | 197.41804712 | CS |
| 260 | 215.14 | 565.860073645 | 38.02 | 364.38 | 23.77 | 1139172 | 142.08092862 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 253.16 | 3.53 | 1.41 | 250.29 | 255.005 | 246.82 | 1340643 |
| 1741131600 | 249.63 | -1.28 | -0.51 | 244.67 | 256.31 | 241.44 | 2389513 |
| 1741045200 | 250.91 | -8.72 | -3.36 | 261.08999 | 264.5 | 248.67 | 1986940 |
| 1740786000 | 259.63 | 0.37 | 0.14 | 259.16 | 262.51 | 255.01 | 3034018 |
| 1740699600 | 259.26 | -9.55 | -3.55 | 268.61 | 271.02 | 257.61 | 2067356 |
| 1740613200 | 268.81 | 4.42 | 1.67 | 270.39999 | 276 | 267.995 | 1660435 |
| 1740526800 | 264.39 | 5.03 | 1.94 | 259.47 | 269.41 | 253.44 | 3464841 |
| 1740440400 | 259.36 | -10 | -3.71 | 269.69 | 271.095 | 258.64 | 2896395 |
| 1740181200 | 269.36 | -11.8 | -4.20 | 290.89999 | 290.9875 | 267.86 | 3467851 |
| 1740094800 | 281.16 | -10.91 | -3.74 | 309.98 | 309.98 | 275.825 | 3996765 |
| 1740008400 | 292.07 | 4.48 | 1.56 | 286 | 293.75 | 285.11 | 1728603 |
| 1739922000 | 287.58999 | 2.14 | 0.75 | 285.81 | 287.95999 | 281.54 | 2162971 |
| 1739576400 | 285.45 | -5.41 | -1.86 | 290.95 | 294.41 | 282.7201 | 2091896 |
| 1739490000 | 290.86 | -7.47 | -2.50 | 300.39 | 301.805 | 286.57 | 1873351 |
| 1739403600 | 298.33 | -4.46 | -1.47 | 295.27999 | 299.61 | 293.58 | 1304887 |
| 1739317200 | 302.79 | -7.88 | -2.54 | 307.7 | 308.365 | 300.08999 | 1060887 |
| 1739230800 | 310.67 | -1.57 | -0.50 | 313.82 | 315.85 | 309.24 | 661588 |
| 1738971600 | 312.24 | 1.16 | 0.37 | 312 | 320.41 | 311.12 | 896503 |
| 1738885200 | 311.08 | 12.33 | 4.13 | 299.74 | 311.595 | 298 | 1490556 |
| 1738798800 | 298.75 | -1.23 | -0.41 | 303.33 | 307.83 | 297.81 | 1583341 |
| 1738712400 | 299.98 | -1.84 | -0.61 | 304.5 | 307.64 | 299.345 | 1096141 |
| 1738626000 | 301.82 | -5.79 | -1.88 | 298.31 | 306.83499 | 296.97 | 1082057 |
| 1738366800 | 307.61 | -1.68 | -0.54 | 315.33 | 316.265 | 302.97 | 1139270 |
| 1738280400 | 309.29 | 11.49 | 3.86 | 305.14 | 311.81 | 299 | 1474782 |
| 1738194000 | 297.8 | 3.82 | 1.30 | 295 | 305.3175 | 293.58999 | 1943894 |
| 1738107600 | 293.98 | 1.55 | 0.53 | 311.42 | 311.42 | 290.43 | 3429953 |
| 1738021200 | 292.43 | -65.6 | -18.32 | 314.5 | 325 | 291.91 | 4481075 |
| 1737762000 | 358.03 | 0.7 | 0.20 | 358.07 | 362 | 352.69 | 1148911 |
| 1737675600 | 357.33 | 0 | 0.00 | 357.33 | 357.33 | 357.33 | 0 |
| 1737589200 | 357.33 | -0.67 | -0.19 | 363.1 | 364.38 | 355.2405 | 1322815 |
| 1737502800 | 358 | 20.54 | 6.09 | 345 | 358.72 | 342.15 | 1886934 |
| 1737157200 | 337.46 | 1.27 | 0.38 | 338.29 | 342.67 | 336.53 | 1358037 |
| 1737070800 | 336.19 | 6.77 | 2.06 | 330.93 | 337.88 | 329.55 | 1468812 |
| 1736984400 | 329.42 | 9.53 | 2.98 | 327.73 | 331.79 | 326.27 | 1438054 |
| 1736898000 | 319.89 | 5.66 | 1.80 | 318.13 | 323.961 | 315.93 | 1087800 |
| 1736811600 | 314.23 | 0.75 | 0.24 | 308.7 | 315.45999 | 307.3 | 797909 |
| 1736552400 | 313.48 | 1.28 | 0.41 | 309.31 | 314.64 | 307.39749 | 825520 |
| 1736379600 | 312.2 | -7.61 | -2.38 | 315.83 | 319.56 | 307.5647 | 1165390 |
| 1736293200 | 319.81 | -8.25 | -2.51 | 328.57 | 331.2199 | 316.38 | 912025 |
| 1736206800 | 328.06 | 1.54 | 0.47 | 330.62 | 332.825 | 327.77999 | 862612 |
| 1735947600 | 326.52 | 11.02 | 3.49 | 318.2 | 327.20999 | 317.1 | 692975 |
| 1735861200 | 315.5 | -0.55 | -0.17 | 318.54 | 320.56 | 312.07 | 1054473 |
| 1735688400 | 316.05 | -2.93 | -0.92 | 318.92 | 320.05 | 315.7156 | 691547 |
| 1735602000 | 318.98 | -4.16 | -1.29 | 319.12 | 322.39999 | 313.82 | 1084695 |
| 1735342800 | 323.14 | -7.48 | -2.26 | 327.22 | 329.39 | 320.39 | 580548 |
| 1735256400 | 330.62 | -0.19 | -0.06 | 330.62 | 331.37 | 326.70999 | 294644 |
| 1735077840 | 330.81 | 3.43 | 1.05 | 329.81 | 330.81 | 327.2801 | 1196865 |
| 1734997200 | 327.38 | -1.03 | -0.31 | 327.33999 | 328.43 | 323.54 | 595206 |
| 1734738000 | 328.41 | 5.82 | 1.80 | 319.58 | 330.92 | 319.3206 | 2073007 |
| 1734651600 | 322.58999 | 1.97 | 0.61 | 324.01 | 328.6797 | 319.20999 | 1017708 |
| 1734565200 | 320.62 | -15.81 | -4.70 | 339.15 | 339.15 | 319.63 | 1318391 |
| 1734478800 | 336.43 | -6.07 | -1.77 | 340 | 341.67 | 332.97 | 1135139 |
| 1734392400 | 342.5 | 4.9 | 1.45 | 337.6 | 343.44 | 336.58 | 1133579 |
| 1734133200 | 337.6 | 1.5 | 0.45 | 336.83 | 341 | 334.79 | 1121523 |
| 1734046800 | 336.1 | 1.85 | 0.55 | 332.08999 | 336.82 | 332.08999 | 976967 |
| 1733960400 | 334.25 | 14.35 | 4.49 | 326.70999 | 334.29 | 323.13 | 1268170 |
| 1733874000 | 319.89999 | -2.08 | -0.65 | 322.64 | 324.77999 | 317.02999 | 923708 |
| 1733787600 | 321.98 | -10.49 | -3.16 | 335.5 | 335.59 | 320.99 | 1032368 |
| 1733528400 | 332.47 | -2.5 | -0.75 | 336.81 | 337.115 | 330.51 | 1081068 |
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
