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 | 14.2 | 4.31624061522 | 328.99 | 345.81 | 327.215 | 10322551 | 337.09563118 | CS |
| 4 | 26.8 | 8.47055848794 | 316.39 | 345.81 | 309 | 8842284 | 328.42694778 | CS |
| 12 | 34.8 | 11.2844125944 | 308.39 | 345.81 | 302.34 | 8006121 | 323.92752451 | CS |
| 26 | -7.6 | -2.16653838479 | 350.79 | 358.62 | 293.89 | 7950491 | 322.04047272 | CS |
| 52 | -11.61 | -3.27226606539 | 354.8 | 359.66 | 293.89 | 6987603 | 331.18288405 | CS |
| 156 | 106.19 | 44.805907173 | 237 | 375.51 | 227.68 | 6652875 | 302.81444798 | CS |
| 260 | 108.99 | 46.537147737 | 234.2 | 375.51 | 174.6 | 7039915 | 264.69352652 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 343.09 | 1.44 | 0.42 | 341.76 | 344.29 | 339.08 | 7912856 |
| 1782772800 | 341.65 | 5.42 | 1.61 | 337 | 345.81 | 337 | 11717140 |
| 1782513600 | 336.23 | 5.71 | 1.73 | 332.24 | 339.72 | 331.44 | 16723127 |
| 1782427200 | 330.52 | -1.71 | -0.51 | 332.56 | 339.94 | 330.065 | 7060192 |
| 1782340800 | 332.23 | 3.75 | 1.14 | 328.99 | 334.8 | 327.21499 | 8199418 |
| 1782254400 | 328.48 | 1.88 | 0.58 | 328.82 | 331.27999 | 328.08499 | 11119126 |
| 1782168000 | 326.6 | -0.64 | -0.20 | 328.5 | 333 | 325.86 | 15141746 |
| 1781822400 | 327.24 | -3.14 | -0.95 | 330.72 | 332.33 | 327 | 14734746 |
| 1781736000 | 330.38 | -2.74 | -0.82 | 333.5 | 336.8199 | 329.97 | 6900082 |
| 1781649600 | 333.12 | 9.3 | 2.87 | 325.89999 | 333.29 | 324.37509 | 9251812 |
| 1781563200 | 323.82 | 1.43 | 0.44 | 323.36 | 326.435 | 322.75 | 6816787 |
| 1781304000 | 322.39 | 3.34 | 1.05 | 322.8 | 325.93 | 319.8 | 5551229 |
| 1781217600 | 319.05 | -3.91 | -1.21 | 323 | 323.70999 | 317.95999 | 5964439 |
| 1781131200 | 322.95999 | -2.09 | -0.64 | 326.62 | 326.98 | 320.18 | 5797334 |
| 1781044800 | 325.05 | 5.38 | 1.68 | 319.26 | 325.49 | 317 | 6345147 |
| 1780958400 | 319.67 | -3.9 | -1.21 | 322.12 | 323.92 | 318.43 | 5590838 |
| 1780699200 | 323.57 | 3.39 | 1.06 | 322.39999 | 325.9799 | 320.97 | 7184530 |
| 1780612800 | 320.18 | 7.78 | 2.49 | 316.7 | 324.76 | 316.7 | 6990806 |
| 1780526400 | 312.39999 | -4.92 | -1.55 | 316.39 | 317.64999 | 309 | 9002013 |
| 1780440000 | 317.32 | -5.45 | -1.69 | 322.39999 | 323.5 | 313.39 | 10131355 |
| 1780353600 | 322.77 | -3.59 | -1.10 | 327.26 | 327.86 | 318.68 | 10093732 |
| 1780094400 | 326.36 | 1.41 | 0.43 | 325.89 | 331.67 | 325.3455 | 14112770 |
| 1780008000 | 324.95 | -2.66 | -0.81 | 326.01 | 327.08 | 320.89999 | 8120360 |
| 1779921600 | 327.61 | 1.13 | 0.35 | 325.83 | 331.45999 | 325.66 | 5925731 |
| 1779835200 | 326.48 | -2.4 | -0.73 | 327.75 | 328.5 | 324.51 | 8702340 |
| 1779489600 | 328.88 | -2.24 | -0.68 | 330.52 | 333.43 | 328.82 | 7471556 |
| 1779403200 | 331.12 | 0.37 | 0.11 | 329.8 | 332.52 | 327.235 | 7041448 |
| 1779316800 | 330.75 | 0.84 | 0.25 | 329.68 | 331.65499 | 326.8201 | 9426352 |
| 1779230400 | 329.91 | -2.73 | -0.82 | 333.33 | 335.17 | 329.49 | 12865184 |
| 1779144000 | 332.64 | 6.89 | 2.12 | 324.6 | 333.43 | 323.77 | 5316535 |
| 1778884800 | 325.75 | 3.23 | 1.00 | 324 | 329.01 | 323.83999 | 6038011 |
| 1778798400 | 322.52 | 2.21 | 0.69 | 321.37 | 323.325 | 320.25 | 5283346 |
| 1778712000 | 320.31 | -6.11 | -1.87 | 323.79 | 325.42 | 319.8 | 7957250 |
| 1778625600 | 326.42 | 2.56 | 0.79 | 324.74 | 328.91 | 324.2 | 6242032 |
| 1778539200 | 323.86 | 5.07 | 1.59 | 318.63 | 325.18 | 318.01 | 9595776 |
| 1778280000 | 318.79 | -2.49 | -0.78 | 320.985 | 321.07 | 316.16 | 5962562 |
| 1778193600 | 321.27999 | 2.48 | 0.78 | 319.06 | 323.69 | 319.06 | 7192672 |
| 1778107200 | 318.8 | -3.23 | -1.00 | 323.8 | 324.58 | 318 | 7804505 |
| 1778020800 | 322.02999 | -4.82 | -1.47 | 325.85 | 325.85 | 319.645 | 5920440 |
| 1777934400 | 326.85 | -1.18 | -0.36 | 328 | 329.79 | 325.39999 | 6721619 |
| 1777675200 | 328.02999 | -1.81 | -0.55 | 332.51 | 335.85 | 327.925 | 6734078 |
| 1777588800 | 329.83999 | -5.02 | -1.50 | 331.89999 | 332.89999 | 328.08 | 11244819 |
| 1777502400 | 334.86 | 25.56 | 8.26 | 336.07 | 341.98 | 333.79 | 16665307 |
| 1777416000 | 309.3 | -0.35 | -0.11 | 312.3 | 313.95999 | 308.74 | 8843120 |
| 1777329600 | 309.64999 | 0.23 | 0.07 | 307.51 | 310.815 | 306.06 | 6266788 |
| 1777070400 | 309.42 | 0.54 | 0.17 | 307.1 | 309.98 | 304.5 | 5622810 |
| 1776984000 | 308.88 | -2.41 | -0.77 | 310.64999 | 312.2 | 305.01 | 7266975 |
| 1776897600 | 311.29 | 1.35 | 0.44 | 311.51 | 311.51 | 308.06 | 5673587 |
| 1776811200 | 309.94 | -4 | -1.27 | 314.01 | 316.89 | 308.82 | 6813285 |
| 1776724800 | 313.94 | -3.08 | -0.97 | 316.39999 | 317.5486 | 312.35 | 5514367 |
| 1776465600 | 317.02 | 1.92 | 0.61 | 316.6 | 319.44 | 315.18 | 8089284 |
| 1776379200 | 315.1 | -0.81 | -0.26 | 316 | 318 | 314.57 | 5702462 |
| 1776292800 | 315.91 | 4.54 | 1.46 | 313 | 316.73 | 311.52 | 4837615 |
| 1776206400 | 311.37 | 1.98 | 0.64 | 309.22 | 312.12 | 307.49 | 5576825 |
| 1776120000 | 309.39 | 5.03 | 1.65 | 303.315 | 309.75 | 302.33999 | 6793720 |
| 1775860800 | 304.36 | -3.93 | -1.27 | 308.70999 | 309 | 303.51 | 5194454 |
| 1775774400 | 308.29 | -0.67 | -0.22 | 308.85 | 309.58 | 303.58999 | 4818081 |
| 1775688000 | 308.95999 | 6.41 | 2.12 | 308.39 | 311.08 | 307.7 | 6768452 |
| 1775601600 | 302.55 | -0.78 | -0.26 | 302.1 | 304.981 | 301.12 | 4367617 |
| 1775515200 | 303.33 | 2.53 | 0.84 | 300.74 | 304.42 | 299.45999 | 5509803 |
| 1775169600 | 300.8 | 2.29 | 0.77 | 298 | 302.4699 | 295.85 | 3628977 |
| 1775083200 | 298.51 | -3.73 | -1.23 | 304.6 | 305.05 | 293.89 | 7716785 |
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.
