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 | -0.05 | -0.0147505678969 | 338.97 | 342.71 | 331.67 | 369610 | 338.12540072 | CS |
| 4 | -8.71 | -2.50553749676 | 347.63 | 365.78 | 330.49 | 415448 | 348.01390234 | CS |
| 12 | -24.075 | -6.63232275927 | 362.995 | 373.895 | 328.59 | 394042 | 349.19189973 | CS |
| 26 | 66.51 | 24.4154032525 | 272.41 | 373.895 | 268.8975 | 358475 | 329.09853846 | CS |
| 52 | 74.92 | 28.3787878788 | 264 | 373.895 | 252.98 | 335303 | 304.43337592 | CS |
| 156 | 129.39 | 61.7524936763 | 209.53 | 373.895 | 190.08 | 307057 | 262.75868694 | CS |
| 260 | 183.42 | 117.954983923 | 155.5 | 373.895 | 90.72 | 372445 | 219.06067154 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 338.92 | -0.81 | -0.24 | 340.75 | 341.9775 | 336.53 | 330511 |
| 1739490000 | 339.73 | 4.84 | 1.45 | 335.67 | 340.2525 | 333.24 | 293883 |
| 1739403600 | 334.89 | -2.45 | -0.73 | 333.47 | 336.58 | 331.67 | 353090 |
| 1739317200 | 337.34 | -3.27 | -0.96 | 340.15 | 341.48 | 336.54 | 424143 |
| 1739230800 | 340.61 | 2.09 | 0.62 | 340.86 | 341.9 | 336.11 | 333669 |
| 1738971600 | 338.52 | -1.32 | -0.39 | 338.97 | 342.71 | 335.86 | 443264 |
| 1738885200 | 339.84 | -16.26 | -4.57 | 346.26 | 346.26 | 330.49 | 697564 |
| 1738798800 | 356.1 | 0.35 | 0.10 | 355.38 | 358.63 | 352.655 | 629323 |
| 1738712400 | 355.75 | 3.7 | 1.05 | 351.01 | 357.68 | 351.01 | 397164 |
| 1738626000 | 352.05 | -3.1 | -0.87 | 349.915 | 355.555 | 347.44 | 398319 |
| 1738366800 | 355.15 | -3.47 | -0.97 | 364.17 | 365.78 | 354.433 | 394024 |
| 1738280400 | 358.62 | 5.58 | 1.58 | 356.97 | 360.58 | 355.35 | 290774 |
| 1738194000 | 353.04 | 0.45 | 0.13 | 352.84 | 356.18 | 351.4 | 264772 |
| 1738107600 | 352.59 | -0.07 | -0.02 | 351.44 | 354.61 | 350.5022 | 201935 |
| 1738021200 | 352.66 | 2.18 | 0.62 | 350.035 | 353.835 | 349.585 | 286037 |
| 1737762000 | 350.48 | -1.12 | -0.32 | 353.02 | 353.02 | 347.46 | 224235 |
| 1737675600 | 351.6 | 0 | 0.00 | 351.6 | 351.6 | 351.6 | 0 |
| 1737589200 | 351.6 | -2.58 | -0.73 | 353.41 | 353.41 | 349.93 | 301917 |
| 1737502800 | 354.18 | 5.68 | 1.63 | 352.78 | 355.88 | 352.11 | 412247 |
| 1737157200 | 348.5 | 2.9 | 0.84 | 347.63 | 350.17 | 345.875 | 1131704 |
| 1737070800 | 345.6 | -0.52 | -0.15 | 346.87 | 350 | 342.81 | 468945 |
| 1736984400 | 346.12 | 5.81 | 1.71 | 345.83 | 346.95 | 344.01 | 382931 |
| 1736898000 | 340.31 | 1.11 | 0.33 | 341.04 | 342.195 | 336.96 | 378519 |
| 1736811600 | 339.2 | 6.67 | 2.01 | 330.99 | 339.71 | 328.58999 | 406920 |
| 1736552400 | 332.52999 | -4.29 | -1.27 | 333.1 | 334.56 | 331.48 | 326540 |
| 1736379600 | 336.82 | 1.16 | 0.35 | 334.29 | 337.69 | 332.77 | 338118 |
| 1736293200 | 335.66 | 1.08 | 0.32 | 335.95 | 336.94 | 332.8001 | 327068 |
| 1736206800 | 334.58 | -1.49 | -0.44 | 337 | 337 | 333.14 | 361866 |
| 1735947600 | 336.07 | 0.96 | 0.29 | 336.005 | 336.91 | 333.06 | 337116 |
| 1735861200 | 335.11 | -4.37 | -1.29 | 341.82 | 343.03 | 334.89999 | 341920 |
| 1735688400 | 339.48 | -0.48 | -0.14 | 340.91 | 342.2 | 338.96 | 232038 |
| 1735602000 | 339.96 | -3.59 | -1.04 | 341.03 | 341.66 | 336.47 | 163356 |
| 1735342800 | 343.55 | -3.13 | -0.90 | 346.91 | 347.22 | 341.54 | 145677 |
| 1735256400 | 346.68 | 1.25 | 0.36 | 344.9 | 347.29 | 343.62 | 280969 |
| 1735077840 | 345.43 | 1.06 | 0.31 | 343.47 | 346.34 | 342.98 | 157991 |
| 1734997200 | 344.37 | 0.72 | 0.21 | 342.05 | 345.05 | 340.19 | 749542 |
| 1734738000 | 343.65 | 5.98 | 1.77 | 337.16 | 344.7063 | 336.7 | 1475040 |
| 1734651600 | 337.67 | -0.6 | -0.18 | 339.53 | 343.04 | 337.36 | 367403 |
| 1734565200 | 338.27 | -10.55 | -3.02 | 348.585 | 352.18 | 338.2 | 386227 |
| 1734478800 | 348.82 | -3.37 | -0.96 | 350.7 | 352.73 | 347.25 | 323423 |
| 1734392400 | 352.19 | -2.92 | -0.82 | 353.605 | 356.375 | 350.58 | 452882 |
| 1734133200 | 355.11 | -0.53 | -0.15 | 355.85 | 356.035 | 352.79 | 259962 |
| 1734046800 | 355.64 | -0.19 | -0.05 | 355.89 | 357.55 | 355 | 252129 |
| 1733960400 | 355.83 | 1.05 | 0.30 | 356 | 357.195 | 355.11 | 382511 |
| 1733874000 | 354.78 | 0.18 | 0.05 | 358.1899 | 358.1899 | 351.35 | 391217 |
| 1733787600 | 354.6 | -3.17 | -0.89 | 358.185 | 359.6 | 352.88 | 446448 |
| 1733528400 | 357.77 | -3.59 | -0.99 | 360.09 | 363.1 | 355.625 | 429794 |
| 1733442000 | 361.36 | -1.5 | -0.41 | 363.05 | 363.555 | 359.305 | 334100 |
| 1733355600 | 362.86 | -2.24 | -0.61 | 365.335 | 366.835 | 361.66 | 260543 |
| 1733269200 | 365.1 | -1.78 | -0.49 | 366.27 | 368.54 | 362.26 | 268375 |
| 1733182800 | 366.88 | -2.81 | -0.76 | 371.12 | 371.12 | 366.64 | 323151 |
| 1732917840 | 369.69 | 0.46 | 0.12 | 370.715 | 371.975 | 369.56 | 177778 |
| 1732750800 | 369.23 | -2.12 | -0.57 | 373.87 | 373.895 | 369.01 | 270171 |
| 1732664400 | 371.35 | 0.71 | 0.19 | 369.995 | 372.025 | 367.655 | 437293 |
| 1732578000 | 370.64 | 4.67 | 1.28 | 369.88 | 372.94 | 367.91 | 580233 |
| 1732318800 | 365.97 | 4.57 | 1.26 | 362.995 | 367.12 | 362.43 | 582014 |
| 1732232400 | 361.4 | 3.57 | 1.00 | 356.06 | 361.78 | 356.06 | 349013 |
| 1732146000 | 357.83 | 3.09 | 0.87 | 356.715 | 358.19 | 353.0392 | 415516 |
| 1732059600 | 354.74 | -2.6 | -0.73 | 353.84 | 356.23 | 352 | 389908 |
| 1731973200 | 357.34 | 0.28 | 0.08 | 357.17 | 359.31 | 356.65 | 268769 |
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
