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 | 3.6 | 1.17970900511 | 305.16 | 313.37 | 289.81 | 457419 | 300.7950285 | CS |
| 4 | -26.64 | -7.9427549195 | 335.4 | 343.43 | 289.81 | 544248 | 318.75277093 | CS |
| 12 | -55.41 | -15.2154213691 | 364.17 | 364.67 | 289.81 | 437199 | 330.13908096 | CS |
| 26 | -19.24 | -5.86585365854 | 328 | 373.895 | 289.81 | 407193 | 339.6417628 | CS |
| 52 | 36.13 | 13.2523933536 | 272.63 | 373.895 | 252.98 | 350918 | 314.45665674 | CS |
| 156 | 87.74 | 39.6977649082 | 221.02 | 373.895 | 190.08 | 308386 | 273.21483139 | CS |
| 260 | 192.46 | 165.485812554 | 116.3 | 373.895 | 115.6 | 359735 | 232.56499366 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 308.76 | -1.98 | -0.64 | 309.86 | 311.04 | 305.795 | 262738 |
| 1745534400 | 310.74 | 6.19 | 2.03 | 304.55 | 311.3 | 303.3592 | 343748 |
| 1745448000 | 304.55 | 3.22 | 1.07 | 308.45 | 313.37 | 302.35 | 448957 |
| 1745361600 | 301.33 | 8.97 | 3.07 | 295.14999 | 303.67 | 294.45 | 398951 |
| 1745275200 | 292.36 | -13.08 | -4.28 | 305.16 | 305.56689 | 289.81 | 632777 |
| 1744929600 | 305.44 | -26.56 | -8.00 | 315.64 | 320.1 | 301.18 | 1850012 |
| 1744843200 | 332 | -5.07 | -1.50 | 334.98 | 339.11 | 328.9321 | 586059 |
| 1744756800 | 337.07 | 0.18 | 0.05 | 336.91 | 342.315 | 335.9 | 420770 |
| 1744670400 | 336.89 | 0.72 | 0.21 | 340.11 | 341.48 | 333.52 | 371886 |
| 1744411200 | 336.17 | 13.81 | 4.28 | 320.77999 | 340.6 | 319.45 | 599780 |
| 1744324800 | 322.36 | -7.52 | -2.28 | 324.52999 | 325.27 | 311.37 | 332624 |
| 1744238400 | 329.88 | 20.49 | 6.62 | 305.79 | 331.805 | 303.93 | 583883 |
| 1744152000 | 309.39 | -1.38 | -0.44 | 318.55 | 320.98 | 304.68 | 578769 |
| 1744065600 | 310.77 | -4.22 | -1.34 | 307.89 | 320.83999 | 300.82 | 613499 |
| 1743806400 | 314.99 | -12.46 | -3.81 | 320.86 | 322.7 | 313.32 | 649030 |
| 1743720000 | 327.45 | -14.75 | -4.31 | 331.44 | 336.57 | 324.92 | 571416 |
| 1743633600 | 342.2 | 2.62 | 0.77 | 336.16 | 343.43 | 336.045 | 302410 |
| 1743547200 | 339.58 | 2.57 | 0.76 | 334.79 | 339.58 | 332.095 | 358554 |
| 1743460800 | 337.01 | 7.7 | 2.34 | 330.69 | 339.93 | 328.11 | 411259 |
| 1743201600 | 329.31 | -5.98 | -1.78 | 335.39999 | 337.77 | 327.66 | 280031 |
| 1743115200 | 335.29 | -2.16 | -0.64 | 338.06 | 339.71 | 332.3755 | 308276 |
| 1743028800 | 337.45 | 1.53 | 0.46 | 337.37 | 340.835 | 336.11 | 238250 |
| 1742942400 | 335.92 | -1.44 | -0.43 | 337.53 | 337.96 | 333.13 | 285071 |
| 1742856000 | 337.36 | 9.39 | 2.86 | 330.95 | 337.8 | 330.2 | 411799 |
| 1742596800 | 327.97 | -1.9 | -0.58 | 327.3 | 327.97 | 322.25 | 1763528 |
| 1742510400 | 329.87 | -2.91 | -0.87 | 330.26 | 333.391 | 328.77999 | 427410 |
| 1742424000 | 332.77999 | 3.52 | 1.07 | 329.1 | 334.19 | 327.95 | 342122 |
| 1742337600 | 329.26 | 0.02 | 0.01 | 328.22 | 330.98 | 326.45999 | 390997 |
| 1742251200 | 329.24 | -2.6 | -0.78 | 332.02 | 332.519 | 328.01 | 363187 |
| 1741992000 | 331.83999 | 7.75 | 2.39 | 327.20999 | 332.67 | 325 | 357552 |
| 1741905600 | 324.08999 | -1.52 | -0.47 | 326.12 | 329.63 | 322.95 | 366450 |
| 1741819200 | 325.61 | -10.12 | -3.01 | 337.76 | 337.76 | 324.54 | 553971 |
| 1741732800 | 335.73 | -3.72 | -1.10 | 339.16 | 340.74 | 332.14 | 459695 |
| 1741646400 | 339.45 | -2.6 | -0.76 | 339.32 | 347.84 | 336.14 | 414094 |
| 1741390800 | 342.05 | 7.71 | 2.31 | 333.77999 | 342.99 | 329.50369 | 353721 |
| 1741304400 | 334.33999 | 0.52 | 0.16 | 332.11 | 334.77499 | 329 | 260049 |
| 1741218000 | 333.82 | 4.39 | 1.33 | 329.43 | 335.54 | 329.33 | 326707 |
| 1741131600 | 329.43 | -4.65 | -1.39 | 330.87 | 333.83999 | 324.825 | 390951 |
| 1741045200 | 334.08 | -7.09 | -2.08 | 342.31 | 343.74 | 332.27999 | 395212 |
| 1740786000 | 341.17 | 4.25 | 1.26 | 338.59 | 341.22 | 334.77999 | 369992 |
| 1740699600 | 336.92 | -2.14 | -0.63 | 338.69 | 341.88 | 335.425 | 449648 |
| 1740613200 | 339.06 | -2.46 | -0.72 | 342.5 | 345.895 | 338.54 | 305276 |
| 1740526800 | 341.52 | 5.54 | 1.65 | 336.05 | 342.145 | 334.195 | 467352 |
| 1740440400 | 335.98 | 0.1 | 0.03 | 334.64999 | 338.26 | 332.7 | 293186 |
| 1740181200 | 335.88 | -2.61 | -0.77 | 339.25 | 341.54 | 333.58337 | 315057 |
| 1740094800 | 338.49 | -3.85 | -1.12 | 340.58 | 341.97 | 337.35 | 263330 |
| 1740008400 | 342.34 | -0.5 | -0.15 | 342.43 | 342.83 | 339.2636 | 459017 |
| 1739922000 | 342.84 | 3.92 | 1.16 | 339.38 | 342.87 | 335.71 | 341411 |
| 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 |
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
