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 | 8.37 | 2.27408574689 | 368.06 | 383.52 | 367.055 | 737884 | 374.43283584 | CS |
| 4 | 16.61 | 4.61619698738 | 359.82 | 383.52 | 351.77 | 976755 | 368.00154119 | CS |
| 12 | 55.39 | 17.2533017692 | 321.04 | 385.29 | 287.19 | 1051400 | 350.66647994 | CS |
| 26 | -21.36 | -5.36966741245 | 397.79 | 401.74 | 282.77 | 1073780 | 336.54717394 | CS |
| 52 | 26.55 | 7.58831599406 | 349.88 | 414.15 | 275.05 | 896723 | 332.96279056 | CS |
| 156 | 115.72 | 44.3864830655 | 260.71 | 423.56 | 231.9 | 615876 | 329.82032138 | CS |
| 260 | 6.44 | 1.74058758345 | 369.99 | 428.22 | 231.9 | 526229 | 327.40708068 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 376.43 | -0.7 | -0.19 | 380.17 | 380.32 | 373.15 | 502437 |
| 1783636800 | 377.13 | 9 | 2.44 | 371.74 | 381.32 | 371.23 | 534521 |
| 1783550400 | 368.13 | -6.8 | -1.81 | 370.7 | 374.485 | 367.055 | 838225 |
| 1783464000 | 374.93 | -3.96 | -1.05 | 380 | 383.52 | 374.27 | 806926 |
| 1783377600 | 378.89 | -0.4 | -0.11 | 368.06 | 380.35 | 368.06 | 771865 |
| 1783032000 | 379.29 | 1.16 | 0.31 | 378.5 | 380 | 372.97 | 749230 |
| 1782945600 | 378.13 | 3.09 | 0.82 | 374.89 | 382.345 | 371.74 | 928269 |
| 1782859200 | 375.04 | 6.17 | 1.67 | 372.32 | 377.86 | 364.44 | 1480013 |
| 1782772800 | 368.87 | -5.54 | -1.48 | 373.26 | 375.87 | 366.27 | 981440 |
| 1782513600 | 374.41 | -2.48 | -0.66 | 377.94 | 379.73 | 369.44 | 2032717 |
| 1782427200 | 376.89 | 7.71 | 2.09 | 372.42 | 380.625 | 370.52 | 936737 |
| 1782340800 | 369.18 | 11.98 | 3.35 | 355.96 | 377.1699 | 355.96 | 926438 |
| 1782254400 | 357.2 | -1.05 | -0.29 | 360.11 | 365.77 | 354.405 | 843515 |
| 1782168000 | 358.25 | 2.81 | 0.79 | 355.9 | 360.24 | 353.53 | 821821 |
| 1781822400 | 355.44 | -1.56 | -0.44 | 358.97 | 360.65 | 353.56 | 1460964 |
| 1781736000 | 357 | -3.54 | -0.98 | 364.6 | 366.14 | 351.77 | 978958 |
| 1781649600 | 360.54 | 2.78 | 0.78 | 358.34 | 367.96 | 354.11 | 1055569 |
| 1781563200 | 357.76 | 2.23 | 0.63 | 358.42 | 360.08 | 353.63 | 653245 |
| 1781304000 | 355.53 | -4.21 | -1.17 | 359.82 | 365 | 354.78 | 781134 |
| 1781217600 | 359.74 | -3.44 | -0.95 | 364.21 | 364.705 | 354.42 | 837148 |
| 1781131200 | 363.18 | -7.97 | -2.15 | 370.03 | 377.5 | 363.18 | 515652 |
| 1781044800 | 371.15 | 7.81 | 2.15 | 367.94 | 377.25 | 366.87 | 1038995 |
| 1780958400 | 363.34 | -2.02 | -0.55 | 370.13 | 377.51 | 362.86 | 790181 |
| 1780699200 | 365.36 | -11.11 | -2.95 | 372.68 | 376.35 | 363.61 | 676798 |
| 1780612800 | 376.47 | -3.3 | -0.87 | 379.85 | 384.99 | 375.565 | 953080 |
| 1780526400 | 379.77 | 7.84 | 2.11 | 368.29 | 380 | 364.42 | 920581 |
| 1780440000 | 371.93 | -6.23 | -1.65 | 374 | 375.245 | 367.88 | 665633 |
| 1780353600 | 378.16 | -5.41 | -1.41 | 382.79 | 383.7 | 371.0401 | 1529776 |
| 1780094400 | 383.57 | 16.9 | 4.61 | 367.24 | 385.29 | 366 | 3020106 |
| 1780008000 | 366.67 | 24.49 | 7.16 | 349.61 | 367.615 | 348 | 1442375 |
| 1779921600 | 342.18 | 3.54 | 1.05 | 341.39 | 346.85 | 339.73 | 654712 |
| 1779835200 | 338.64 | -3.73 | -1.09 | 338.15 | 343.775 | 334.18 | 594870 |
| 1779489600 | 342.37 | 1.38 | 0.40 | 343.25 | 346.57 | 338 | 478157 |
| 1779403200 | 340.99 | -0.33 | -0.10 | 339.93 | 342.99 | 334.33999 | 656132 |
| 1779316800 | 341.32 | 8.06 | 2.42 | 335.25 | 342.05 | 323.85 | 904404 |
| 1779230400 | 333.26 | 1.07 | 0.32 | 332.13 | 338.93 | 329.14999 | 781287 |
| 1779144000 | 332.19 | 2.97 | 0.90 | 330.27999 | 337.88 | 329.27 | 833832 |
| 1778884800 | 329.22 | -3.99 | -1.20 | 328.20999 | 333.94 | 328.20999 | 856501 |
| 1778798400 | 333.20999 | -1.72 | -0.51 | 335.07 | 340.95 | 331.69 | 1089663 |
| 1778712000 | 334.93 | -17.28 | -4.91 | 350.27 | 350.66 | 333.11 | 1234041 |
| 1778625600 | 352.21 | 4.14 | 1.19 | 349.95 | 353.165 | 341.96 | 1264205 |
| 1778539200 | 348.07 | -7.06 | -1.99 | 357.45 | 357.45 | 345.26 | 1074582 |
| 1778280000 | 355.13 | 4.64 | 1.32 | 349.12 | 356.99 | 339.15 | 1814372 |
| 1778193600 | 350.49 | 0.96 | 0.27 | 350.965 | 355.98 | 341.58 | 2014999 |
| 1778107200 | 349.53 | 6.78 | 1.98 | 344 | 353.53 | 341.185 | 1865643 |
| 1778020800 | 342.75 | 40.87 | 13.54 | 337.75 | 347.99 | 334.01 | 2130232 |
| 1777934400 | 301.88 | -5.24 | -1.71 | 304.6 | 307.83 | 298.91 | 1026170 |
| 1777675200 | 307.12 | -2.11 | -0.68 | 310.8 | 312.2 | 304.27499 | 782043 |
| 1777588800 | 309.23 | 17.1 | 5.85 | 294.68 | 309.57 | 294.68 | 1173646 |
| 1777502400 | 292.13 | -8.6 | -2.86 | 299.36 | 302.41 | 287.19 | 1269904 |
| 1777416000 | 300.73 | 0.94 | 0.31 | 301.51 | 303.58 | 296.27 | 1072479 |
| 1777329600 | 299.79 | -10.08 | -3.25 | 307.52999 | 311.3712 | 299.72 | 1155737 |
| 1777070400 | 309.87 | -1.33 | -0.43 | 307.32 | 315.885 | 307.32 | 869842 |
| 1776984000 | 311.2 | -23.18 | -6.93 | 324.35 | 324.35 | 302 | 1452386 |
| 1776897600 | 334.38 | -0.85 | -0.25 | 336.58 | 337.69 | 329.33999 | 719671 |
| 1776811200 | 335.23 | -0.38 | -0.11 | 337.62 | 346.78 | 334.82 | 999676 |
| 1776724800 | 335.61 | 7.84 | 2.39 | 326.77999 | 335.71 | 324.27 | 749162 |
| 1776465600 | 327.77 | 8.73 | 2.74 | 321.04 | 329.555 | 318.95999 | 439472 |
| 1776379200 | 319.04 | -7.16 | -2.19 | 322.83999 | 327 | 317.41 | 733756 |
| 1776292800 | 326.2 | -4.78 | -1.44 | 333.06 | 333.68 | 324.63 | 672501 |
| 1776206400 | 330.98 | 6.3 | 1.94 | 325.83999 | 333.47 | 323.47 | 749898 |
| 1776120000 | 324.68 | 4.68 | 1.46 | 318.82 | 325.11 | 315.43 | 908128 |
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.
