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 | 20.35 | 5.90351309797 | 344.71 | 368.365 | 335.12 | 1422631 | 351.623004 | CS |
| 4 | -0.45 | -0.123115646631 | 365.51 | 378.35 | 329.1608 | 2033948 | 354.44697184 | CS |
| 12 | -26.61 | -6.79398473204 | 391.67 | 400.25 | 329.1608 | 1578245 | 370.03472005 | CS |
| 26 | 6.57 | 1.83268710424 | 358.49 | 405.05 | 329.1608 | 1482426 | 373.30531672 | CS |
| 52 | 30.73 | 9.19151736308 | 334.33 | 405.05 | 314.93 | 1349239 | 359.02676597 | CS |
| 156 | 117.46 | 47.4394184168 | 247.6 | 405.05 | 188.84 | 1370934 | 296.39999035 | CS |
| 260 | 174.96 | 92.035770647 | 190.1 | 405.05 | 171.75 | 1334878 | 273.3152543 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 365.06 | 4.01 | 1.11 | 360.6 | 366.235 | 359.3801 | 1462627 |
| 1745534400 | 361.05 | 3.94 | 1.10 | 358.65 | 361.33 | 354.47 | 1349785 |
| 1745448000 | 357.11 | 8.99 | 2.58 | 355.105 | 368.365 | 355.1 | 1521370 |
| 1745361600 | 348.12 | 8.53 | 2.51 | 342.12 | 349.45 | 340.65 | 1506833 |
| 1745275200 | 339.59 | -6.91 | -1.99 | 344.71 | 345.635 | 335.12 | 1312534 |
| 1744929600 | 346.5 | -0.17 | -0.05 | 346.17 | 351.04 | 343.19 | 1349931 |
| 1744843200 | 346.67 | -0.13 | -0.04 | 348.24 | 352.58 | 343.58 | 1301785 |
| 1744756800 | 346.8 | -6.62 | -1.87 | 354.85 | 355.39 | 345.99 | 1670401 |
| 1744670400 | 353.42 | 3.14 | 0.90 | 356.37 | 358 | 349.14 | 1299456 |
| 1744411200 | 350.28 | 1.89 | 0.54 | 351.15 | 353.1046 | 341.74 | 1767360 |
| 1744324800 | 348.39 | -14.58 | -4.02 | 358.33 | 359.46 | 337.45 | 2668977 |
| 1744238400 | 362.97 | 25.6 | 7.59 | 335 | 364.4 | 330 | 3128580 |
| 1744152000 | 337.37 | -7.97 | -2.31 | 355.465 | 357.47 | 332.32 | 2052870 |
| 1744065600 | 345.34 | -0.46 | -0.13 | 336.33 | 357.59 | 329.1608 | 4198819 |
| 1743806400 | 345.8 | -22.35 | -6.07 | 362.99 | 362.99 | 344.81 | 4031535 |
| 1743720000 | 368.15 | -9.31 | -2.47 | 372.06 | 374.56 | 361.59 | 3304954 |
| 1743633600 | 377.46 | 4.16 | 1.11 | 369.57 | 378.35 | 366.69 | 1800341 |
| 1743547200 | 373.3 | 1.05 | 0.28 | 369.29 | 374.04 | 366.61 | 1180871 |
| 1743460800 | 372.25 | 7.75 | 2.13 | 361.53 | 374.2 | 361.025 | 1924289 |
| 1743201600 | 364.5 | -3.04 | -0.83 | 365.51 | 368.51 | 363.275 | 1274314 |
| 1743115200 | 367.54 | -0.23 | -0.06 | 367.61 | 370 | 365.49 | 1138815 |
| 1743028800 | 367.77 | -5.1 | -1.37 | 371.43 | 372.61 | 359.99 | 1657448 |
| 1742942400 | 372.87 | -1.4 | -0.37 | 375.74 | 379.04 | 370.22 | 865109 |
| 1742856000 | 374.27 | 3.16 | 0.85 | 373.53 | 377.23 | 372.6681 | 1124131 |
| 1742596800 | 371.11 | -3.11 | -0.83 | 371.33 | 374.79 | 366.49 | 1149239 |
| 1742510400 | 374.22 | -3.83 | -1.01 | 377.5 | 378.2637 | 373.3187 | 1507046 |
| 1742424000 | 378.05 | 2.14 | 0.57 | 376.88 | 380.89 | 374.61 | 1554948 |
| 1742337600 | 375.91 | 2.42 | 0.65 | 374 | 376.72 | 372.77 | 1774945 |
| 1742251200 | 373.49 | 3.96 | 1.07 | 368.09 | 376.69 | 367.43 | 1236090 |
| 1741992000 | 369.53 | 5.87 | 1.61 | 364.02 | 371.76 | 362.61 | 1797241 |
| 1741905600 | 363.66 | -0.18 | -0.05 | 367.8 | 367.8 | 361.03 | 1965833 |
| 1741819200 | 363.84 | -1.45 | -0.40 | 368.35 | 371.11 | 361.335 | 1554644 |
| 1741732800 | 365.29 | -4.83 | -1.30 | 369.52 | 369.53 | 363.1 | 1638681 |
| 1741646400 | 370.12 | -9.18 | -2.42 | 375.45 | 377.09 | 367.29 | 2162264 |
| 1741390800 | 379.3 | -3.01 | -0.79 | 379.94 | 381 | 367.45 | 1960336 |
| 1741304400 | 382.31 | -13.38 | -3.38 | 392.04 | 393.47 | 379.9985 | 1274250 |
| 1741218000 | 395.69 | 5.77 | 1.48 | 387.75 | 398 | 387.01 | 1105196 |
| 1741131600 | 389.92 | -4.96 | -1.26 | 395.07 | 396.44 | 388.77 | 1687272 |
| 1741045200 | 394.88 | 8.69 | 2.25 | 390.4 | 397.32 | 388.35 | 1236488 |
| 1740786000 | 386.19 | -2.71 | -0.70 | 391.05 | 393.82 | 379.61 | 2854573 |
| 1740699600 | 388.9 | -2.84 | -0.72 | 390.4 | 393.84 | 388.5095 | 1077259 |
| 1740613200 | 391.74 | 1.44 | 0.37 | 391.55 | 396.67 | 389.335 | 867788 |
| 1740526800 | 390.3 | 2.38 | 0.61 | 388.25 | 391.37 | 385.07 | 1665050 |
| 1740440400 | 387.92 | 5.14 | 1.34 | 381.97 | 390.28 | 380.51 | 1313888 |
| 1740181200 | 382.78 | -3.63 | -0.94 | 382.88 | 387.52 | 380.1 | 1268425 |
| 1740094800 | 386.41 | -2.11 | -0.54 | 387.67 | 387.9985 | 383.3 | 927329 |
| 1740008400 | 388.52 | 2.91 | 0.75 | 384.58 | 388.63 | 384.26 | 827118 |
| 1739922000 | 385.61 | 0.43 | 0.11 | 385.01 | 385.71 | 379.36 | 1338407 |
| 1739576400 | 385.18 | -3.19 | -0.82 | 390.03 | 391.485 | 384.5 | 1267884 |
| 1739490000 | 388.37 | 2.74 | 0.71 | 386.24 | 388.8 | 383.44 | 916624 |
| 1739403600 | 385.63 | -4.85 | -1.24 | 386.79 | 389.73 | 382.04 | 1161128 |
| 1739317200 | 390.48 | -2.12 | -0.54 | 390.72 | 393.445 | 389 | 881876 |
| 1739230800 | 392.6 | 1.2 | 0.31 | 392.79 | 393.96 | 390.37 | 1334548 |
| 1738971600 | 391.4 | -4.67 | -1.18 | 396.04 | 397.2275 | 390.61 | 1025341 |
| 1738885200 | 396.07 | -3.02 | -0.76 | 398.4 | 400.25 | 395.91 | 1123933 |
| 1738798800 | 399.09 | 6.7 | 1.71 | 392.06 | 399.8499 | 392.06 | 1011897 |
| 1738712400 | 392.39 | 1.25 | 0.32 | 390 | 393.07 | 388.24 | 1121327 |
| 1738626000 | 391.14 | -0.15 | -0.04 | 387.94 | 394.13 | 387 | 999011 |
| 1738366800 | 391.29 | 0.86 | 0.22 | 391.67 | 397.56 | 390 | 1519836 |
| 1738280400 | 390.43 | -0.64 | -0.16 | 394.15 | 400.555 | 389.3 | 1682027 |
| 1738194000 | 391.07 | -4.08 | -1.03 | 394.92 | 396.71 | 386.77 | 3319206 |
| 1738107600 | 395.15 | -4.75 | -1.19 | 400.61 | 405.05 | 394.59 | 1974523 |
| 1738021200 | 399.9 | 5.59 | 1.42 | 397.25 | 400.34 | 394.54 | 1561229 |
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
