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 | -37.79 | -11.1314029868 | 339.49 | 340 | 294.3 | 9802934 | 312.97831961 | CS |
| 4 | -18.3 | -5.71875 | 320 | 358.54 | 275.18 | 7508002 | 311.6649412 | CS |
| 12 | 20.7 | 7.3665480427 | 281 | 379.935 | 275.18 | 6313520 | 320.0790337 | CS |
| 26 | 132.235 | 78.0308618299 | 169.465 | 379.935 | 158.77 | 6997002 | 270.40635377 | CS |
| 52 | 177.58 | 143.071221399 | 124.12 | 379.935 | 110.06 | 7149865 | 210.35993012 | CS |
| 156 | 276.9 | 1116.53225806 | 24.8 | 379.935 | 23.51 | 7683147 | 121.04090198 | CS |
| 260 | 274.16 | 995.497458243 | 27.54 | 379.935 | 7.76 | 6126827 | 94.78414179 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 300.52999 | -10.89 | -3.50 | 309.81 | 316.99 | 296.45 | 5911776 |
| 1782945600 | 311.42 | -23.4 | -6.99 | 325.8 | 327.21499 | 309.51 | 6259995 |
| 1782859200 | 334.82 | 27.85 | 9.07 | 309.42 | 337.23 | 309.42 | 7741809 |
| 1782772800 | 306.97 | 3.02 | 0.99 | 307 | 309.2 | 294.3 | 6711217 |
| 1782513600 | 303.95 | -21.62 | -6.64 | 314 | 316 | 300.19 | 21988032 |
| 1782427200 | 325.57 | 9.14 | 2.89 | 339.49 | 340 | 321.33999 | 6313619 |
| 1782340800 | 316.43 | -1.89 | -0.59 | 323.73 | 324.08999 | 308.27999 | 6092195 |
| 1782254400 | 318.32 | -39.64 | -11.07 | 337.96 | 338 | 316.51 | 10280515 |
| 1782168000 | 357.96 | 24.91 | 7.48 | 338.88 | 358.54 | 338 | 7285117 |
| 1781822400 | 333.05 | 15.47 | 4.87 | 330.87 | 337.79 | 326.5 | 7253297 |
| 1781736000 | 317.58 | 17.98 | 6.00 | 304.72 | 329.6999 | 303.2 | 6175189 |
| 1781649600 | 299.6 | -12.33 | -3.95 | 314.2 | 316.3707 | 299.08999 | 4579875 |
| 1781563200 | 311.93 | 9.06 | 2.99 | 315.75 | 319.839 | 310.37099 | 5351111 |
| 1781304000 | 302.87 | 4.99 | 1.68 | 303.48 | 305.19 | 295.1 | 4957814 |
| 1781217600 | 297.88 | 16.9 | 6.01 | 284.25 | 298.66 | 283.39999 | 5406396 |
| 1781131200 | 280.98 | -8.54 | -2.95 | 284.57 | 294.35 | 275.18 | 6898275 |
| 1781044800 | 289.52 | -11.05 | -3.68 | 300.43 | 307.13 | 276.5 | 11122986 |
| 1780958400 | 300.57 | 0.06 | 0.02 | 309.25 | 310.6066 | 300.22 | 4766518 |
| 1780699200 | 300.51 | -23.41 | -7.23 | 312.83999 | 315 | 294.395 | 7387200 |
| 1780612800 | 323.92 | -7.52 | -2.27 | 320 | 326.86 | 306 | 6080879 |
| 1780526400 | 331.44 | -3.05 | -0.91 | 340.865 | 343.63 | 326.79 | 3907944 |
| 1780440000 | 334.49 | 11.1 | 3.43 | 335.81 | 345.18 | 331.23 | 5067559 |
| 1780353600 | 323.39 | 7.68 | 2.43 | 317.27 | 328.58 | 313.1301 | 6162464 |
| 1780094400 | 315.70999 | 1.53 | 0.49 | 315.2 | 319.58 | 308 | 7226765 |
| 1780008000 | 314.18 | -5.6 | -1.75 | 317.45999 | 320.675 | 307.3001 | 5386195 |
| 1779921600 | 319.77999 | -4.13 | -1.28 | 327.94 | 327.94 | 310.1 | 5297825 |
| 1779835200 | 323.91 | -3.55 | -1.08 | 341.06 | 343.31 | 323.26 | 6524178 |
| 1779489600 | 327.45999 | 4.06 | 1.26 | 333.95999 | 335.27 | 324 | 4801983 |
| 1779403200 | 323.39999 | 7.73 | 2.45 | 322.55 | 330.33 | 319 | 5220724 |
| 1779316800 | 315.67 | -6.96 | -2.16 | 326.47 | 329.43 | 314.25 | 6012832 |
| 1779230400 | 322.63 | -17.1 | -5.03 | 329.89999 | 334.625 | 314.33999 | 9039589 |
| 1779144000 | 339.73 | -31.21 | -8.41 | 370.94 | 370.94 | 330.72 | 8092154 |
| 1778884800 | 370.94 | -5.29 | -1.41 | 366.9 | 373.91 | 356.27 | 4870584 |
| 1778798400 | 376.23 | 6.24 | 1.69 | 370.24 | 379.935 | 365.15 | 3612458 |
| 1778712000 | 369.99 | 2.86 | 0.78 | 375.7 | 377.77 | 360.91 | 4459674 |
| 1778625600 | 367.13 | -0.79 | -0.21 | 361.32 | 370.265 | 349.02 | 6555534 |
| 1778539200 | 367.92 | 27.95 | 8.22 | 344.99 | 371.995 | 342.013 | 7284513 |
| 1778280000 | 339.97 | -0.04 | -0.01 | 350.57 | 350.99 | 339.71 | 4084283 |
| 1778193600 | 340.01 | -18.91 | -5.27 | 357.63 | 359.51 | 336.18 | 5462053 |
| 1778107200 | 358.92 | 17.9 | 5.25 | 351.56 | 359.84 | 343.65 | 5585397 |
| 1778020800 | 341.02 | 10.05 | 3.04 | 333.12 | 341.12 | 330.6 | 5449967 |
| 1777934400 | 330.97 | 2.66 | 0.81 | 330.8 | 332.95 | 321.45 | 4931515 |
| 1777675200 | 328.31 | -0.18 | -0.05 | 330.64999 | 331.97 | 324.23 | 4411590 |
| 1777588800 | 328.49 | 22.31 | 7.29 | 313.25 | 330 | 312.33999 | 6266410 |
| 1777502400 | 306.18 | 1.15 | 0.38 | 307.05 | 309.97 | 299.8 | 4528123 |
| 1777416000 | 305.02999 | -17.4 | -5.40 | 308.39999 | 314.51 | 293.88 | 8215910 |
| 1777329600 | 322.43 | -1.03 | -0.32 | 326.95 | 328.05 | 307.071 | 5445423 |
| 1777070400 | 323.45999 | 1.71 | 0.53 | 328.82 | 330.295 | 316.4001 | 5288006 |
| 1776984000 | 321.75 | 16.61 | 5.44 | 305.47 | 325.25 | 304.2 | 7060656 |
| 1776897600 | 305.14 | -7.3 | -2.34 | 306.88 | 312.98 | 296.8 | 9829007 |
| 1776811200 | 312.44 | -1.97 | -0.63 | 317.14999 | 323.03789 | 310.83999 | 7266596 |
| 1776724800 | 314.41 | 7.07 | 2.30 | 307.005 | 315.66 | 305.11 | 4662258 |
| 1776465600 | 307.33999 | 13.21 | 4.49 | 300.95999 | 308.54 | 298.22 | 5805101 |
| 1776379200 | 294.13 | -7.03 | -2.33 | 303.01 | 303.31 | 292.67 | 4833281 |
| 1776292800 | 301.16 | -9.35 | -3.01 | 310.75 | 311 | 296.64 | 5350937 |
| 1776206400 | 310.51 | 10.55 | 3.52 | 307.6 | 312.45999 | 299.01 | 4994444 |
| 1776120000 | 299.95999 | 4.85 | 1.64 | 294.5 | 300.68 | 294.5 | 4727175 |
| 1775860800 | 295.11 | 7.47 | 2.60 | 290.955 | 297.56 | 289.3 | 4643661 |
| 1775774400 | 287.64 | 6.61 | 2.35 | 281 | 291 | 280.01 | 5167334 |
| 1775688000 | 281.02999 | 18.73 | 7.14 | 279.8 | 285.6 | 273.38 | 5589649 |
| 1775601600 | 262.3 | 3.57 | 1.38 | 256.56 | 262.48 | 252.0101 | 2856552 |
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.
