Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.165 | 4.65933767644 | 368.4 | 399.99 | 361.445 | 588531 | 382.75484702 | CS |
| 4 | -18.285 | -4.52767116504 | 403.85 | 412.19 | 361.445 | 581362 | 380.90310082 | CS |
| 12 | 14.165 | 3.81394722671 | 371.4 | 423.56 | 354.37 | 481486 | 386.61160739 | CS |
| 26 | 57.905 | 17.6722822438 | 327.66 | 423.56 | 314.84 | 473888 | 373.8135647 | CS |
| 52 | 29.855 | 8.39307300891 | 355.71 | 423.56 | 279.24 | 449055 | 348.93185556 | CS |
| 156 | 63.385 | 19.6737848408 | 322.18 | 423.56 | 231.9 | 441446 | 315.85211222 | CS |
| 260 | 193.785 | 101.045468766 | 191.78 | 428.22 | 154.39 | 438744 | 296.26718249 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 390.29 | -2.7 | -0.69 | 389.55 | 399.99 | 387.55 | 531708 |
| 1741390800 | 392.99 | 6.66 | 1.72 | 384.09 | 396.67 | 381.26 | 502098 |
| 1741304400 | 386.33 | 7.44 | 1.96 | 381.85 | 394.66 | 379.86 | 650839 |
| 1741218000 | 378.89 | 10.84 | 2.95 | 364.8 | 382.475 | 364.8 | 648196 |
| 1741131600 | 368.05 | -3.74 | -1.01 | 368.4 | 373.24 | 361.445 | 609814 |
| 1741045200 | 371.79 | -5.55 | -1.47 | 378.81 | 379.29 | 369.8775 | 487026 |
| 1740786000 | 377.34 | 4.28 | 1.15 | 375.5 | 379.84 | 369.405 | 699545 |
| 1740699600 | 373.06 | -11.92 | -3.10 | 381.18 | 382.13 | 362.705 | 531846 |
| 1740613200 | 384.98 | 4.15 | 1.09 | 381.04 | 387.69 | 377.57 | 660789 |
| 1740526800 | 380.83 | 1.56 | 0.41 | 379.79 | 386.12 | 375.11 | 518586 |
| 1740440400 | 379.27 | 4.45 | 1.19 | 374.85 | 385.35 | 370.02 | 395424 |
| 1740181200 | 374.82 | -5.99 | -1.57 | 382.12 | 384.095 | 372.9275 | 272138 |
| 1740094800 | 380.81 | 2.84 | 0.75 | 380 | 385 | 379.35 | 311470 |
| 1740008400 | 377.97 | 1.68 | 0.45 | 376.39 | 379.43 | 374.895 | 553526 |
| 1739922000 | 376.29 | 6.56 | 1.77 | 368.02 | 378.4575 | 363.479 | 592540 |
| 1739576400 | 369.73 | -9.38 | -2.47 | 381.06 | 381.06 | 368.55 | 471600 |
| 1739490000 | 379.11 | -2.8 | -0.73 | 387.64 | 388.43 | 372.855 | 808345 |
| 1739403600 | 381.91 | -23.38 | -5.77 | 382.085 | 388.35 | 368.3401 | 1176344 |
| 1739317200 | 405.29 | -2.29 | -0.56 | 403.85 | 412.19 | 400.95 | 624044 |
| 1739230800 | 407.58 | -1.92 | -0.47 | 411 | 412 | 402.69 | 390904 |
| 1738971600 | 409.5 | -1.45 | -0.35 | 412.45 | 415.11 | 402.47 | 377220 |
| 1738885200 | 410.95 | -3.14 | -0.76 | 414.44 | 417.1 | 409.17 | 365198 |
| 1738798800 | 414.09 | 3.69 | 0.90 | 414.07 | 415.9 | 409.52 | 279795 |
| 1738712400 | 410.4 | -0.79 | -0.19 | 410.98 | 413.08 | 405 | 303762 |
| 1738626000 | 411.19 | -4.29 | -1.03 | 407.71 | 415.74 | 403.191 | 353840 |
| 1738366800 | 415.48 | -1.8 | -0.43 | 415.61 | 423 | 411.0034 | 329851 |
| 1738280400 | 417.28 | 13.11 | 3.24 | 410.4 | 423.56 | 410.4 | 401088 |
| 1738194000 | 404.17 | -9.31 | -2.25 | 409.74 | 412 | 402.52 | 352343 |
| 1738107600 | 413.48 | -0.96 | -0.23 | 421.2 | 421.2 | 412.26 | 396075 |
| 1738021200 | 414.44 | 3.14 | 0.76 | 412.79 | 415.19 | 409.4 | 265440 |
| 1737762000 | 411.3 | 2.95 | 0.72 | 412.16 | 414.2 | 409.32 | 278042 |
| 1737675600 | 408.35 | 0 | 0.00 | 408.35 | 408.35 | 408.35 | 0 |
| 1737589200 | 408.35 | -5.46 | -1.32 | 411.62 | 413 | 408.04 | 497349 |
| 1737502800 | 413.81 | 9.81 | 2.43 | 405.74 | 416.24 | 402.22 | 669270 |
| 1737157200 | 404 | -1.43 | -0.35 | 406.09 | 411.51 | 401.62 | 447797 |
| 1737070800 | 405.43 | 7.73 | 1.94 | 398.37 | 406.14 | 387.56 | 343782 |
| 1736984400 | 397.7 | -7.23 | -1.79 | 404.5 | 411.575 | 383.71 | 683534 |
| 1736898000 | 404.93 | 5.06 | 1.27 | 403.1 | 406.78 | 395.24 | 655745 |
| 1736811600 | 399.87 | 19.52 | 5.13 | 377.11 | 401 | 376.39 | 621572 |
| 1736552400 | 380.35 | 6.15 | 1.64 | 371.2 | 382.85 | 369.49 | 579273 |
| 1736379600 | 374.2 | -2.83 | -0.75 | 376.28 | 379.35 | 371.19 | 451026 |
| 1736293200 | 377.03 | -0.07 | -0.02 | 378.08 | 385.34 | 374.81 | 250241 |
| 1736206800 | 377.1 | 5.34 | 1.44 | 370.8 | 380.9 | 369.04 | 345900 |
| 1735947600 | 371.76 | 3.5 | 0.95 | 369.72 | 373.79 | 367.74 | 284993 |
| 1735861200 | 368.26 | -2.72 | -0.73 | 373.06 | 375.56 | 365.98 | 343625 |
| 1735688400 | 370.98 | 0.04 | 0.01 | 370.45 | 375.94 | 369.76 | 180131 |
| 1735602000 | 370.94 | -3.66 | -0.98 | 367.78 | 373.7 | 367.21 | 204489 |
| 1735342800 | 374.6 | -2.18 | -0.58 | 374.66 | 377.12 | 372.33 | 220115 |
| 1735256400 | 376.78 | 3.63 | 0.97 | 369.9 | 377.7 | 368.83 | 310778 |
| 1735077840 | 373.15 | 3.39 | 0.92 | 369.26 | 373.55 | 367.16 | 105586 |
| 1734997200 | 369.76 | 1.6 | 0.43 | 363.56 | 369.995 | 361.19 | 299884 |
| 1734738000 | 368.16 | 7.53 | 2.09 | 357.84 | 369.615 | 357.19 | 1737274 |
| 1734651600 | 360.63 | 0.2 | 0.06 | 359.17 | 361.985 | 354.37 | 452047 |
| 1734565200 | 360.43 | -13.29 | -3.56 | 373.81 | 378.195 | 359.98 | 576989 |
| 1734478800 | 373.72 | -0.29 | -0.08 | 371.4 | 379 | 371.15 | 599393 |
| 1734392400 | 374.01 | -4.25 | -1.12 | 375.09 | 379.24 | 372.3 | 585376 |
| 1734133200 | 378.26 | -4.77 | -1.25 | 382.22 | 383.105 | 373.405 | 307929 |
| 1734046800 | 383.03 | -2.24 | -0.58 | 385.27 | 386.685 | 381.41 | 343425 |
| 1733960400 | 385.27 | -5.08 | -1.30 | 394.4 | 397.02 | 384.395 | 295389 |
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
