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 | -25.44 | -7.48235294118 | 340 | 340.825 | 299.64 | 848310 | 313.37096523 | CS |
| 4 | -39.32 | -11.1111111111 | 353.88 | 371.0698 | 299.64 | 632412 | 339.41315518 | CS |
| 12 | 5.82 | 1.88508129818 | 308.74 | 377.9 | 297.48 | 614397 | 343.54753847 | CS |
| 26 | 51.45 | 19.5545589297 | 263.11 | 377.9 | 244.08 | 597528 | 312.24837988 | CS |
| 52 | 122.98 | 64.1925044368 | 191.58 | 377.9 | 191 | 605940 | 269.00054684 | CS |
| 156 | 130.98 | 71.3476413553 | 183.58 | 377.9 | 122.3 | 641871 | 199.41365936 | CS |
| 260 | 214.47 | 214.277150564 | 100.09 | 377.9 | 93.8 | 578468 | 176.84774904 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 307.20999 | -9.78 | -3.09 | 310.99 | 310.99 | 299.64 | 666572 |
| 1783377600 | 316.99 | 9.1 | 2.96 | 309.58999 | 319.935 | 309.04 | 942277 |
| 1783032000 | 307.89 | -12.82 | -4.00 | 323.89 | 327.11 | 306.06 | 967169 |
| 1782945600 | 320.70999 | -24.72 | -7.16 | 340 | 340.825 | 320.39999 | 817221 |
| 1782859200 | 345.43 | 1.97 | 0.57 | 344.68 | 349.925 | 344.68 | 940194 |
| 1782772800 | 343.46 | -3.87 | -1.11 | 345.05 | 353.9799 | 338.71 | 747369 |
| 1782513600 | 347.33 | -10.2 | -2.85 | 354 | 354.88 | 342.89 | 900620 |
| 1782427200 | 357.53 | 5.56 | 1.58 | 359.05 | 367.89 | 353.46 | 649440 |
| 1782340800 | 351.97 | -1.12 | -0.32 | 353.61 | 358.34 | 347.3 | 416182 |
| 1782254400 | 353.09 | -16.63 | -4.50 | 354.6 | 360.9175 | 348.88 | 443034 |
| 1782168000 | 369.72 | 4.36 | 1.19 | 366.26 | 371.0698 | 362.43 | 394060 |
| 1781822400 | 365.36 | 13.48 | 3.83 | 360.78 | 369.24 | 359.325 | 690144 |
| 1781736000 | 351.88 | -4.45 | -1.25 | 357.93 | 362.3 | 351.395 | 476031 |
| 1781649600 | 356.33 | 8.54 | 2.46 | 351.69 | 361.2 | 351.54 | 466920 |
| 1781563200 | 347.79 | 1.02 | 0.29 | 355.56 | 360.55 | 347.47 | 303707 |
| 1781304000 | 346.77 | 2.56 | 0.74 | 347.74 | 349.67 | 342.52 | 370569 |
| 1781217600 | 344.21 | 10.02 | 3.00 | 340.13 | 347.15 | 334.6 | 676323 |
| 1781131200 | 334.19 | -21.11 | -5.94 | 353.88 | 358.77 | 333.20999 | 515581 |
| 1781044800 | 355.3 | 2.07 | 0.59 | 359.35 | 365.95 | 343.51 | 560704 |
| 1780958400 | 353.23 | -1.08 | -0.30 | 359.05 | 361.7599 | 351.74 | 718003 |
| 1780699200 | 354.31 | -11.02 | -3.02 | 361.26 | 362.05 | 349 | 484776 |
| 1780612800 | 365.33 | -9.19 | -2.45 | 368.51 | 370.05 | 363.26 | 558156 |
| 1780526400 | 374.52 | 2.91 | 0.78 | 370.56 | 377.9 | 370.08 | 674428 |
| 1780440000 | 371.61 | 15.92 | 4.48 | 357.77 | 372.59 | 357.77 | 468801 |
| 1780353600 | 355.69 | -5.48 | -1.52 | 355.24 | 362.2 | 352.1 | 308181 |
| 1780094400 | 361.17 | -3.15 | -0.86 | 363 | 369.9 | 359.58 | 396818 |
| 1780008000 | 364.32 | -4.25 | -1.15 | 369.52 | 369.58 | 358.12 | 391802 |
| 1779921600 | 368.57 | -4.38 | -1.17 | 375 | 377.27 | 362.54 | 309695 |
| 1779835200 | 372.95 | 9.38 | 2.58 | 368 | 374.6881 | 365.72 | 465760 |
| 1779489600 | 363.57 | 9.32 | 2.63 | 357.81 | 367.84 | 351.67 | 393848 |
| 1779403200 | 354.25 | 4.27 | 1.22 | 347.13 | 355.22 | 345.4 | 491948 |
| 1779316800 | 349.98 | 12.92 | 3.83 | 341.74 | 350.285 | 338.19 | 726308 |
| 1779230400 | 337.06 | -10.78 | -3.10 | 341.77 | 344.88 | 329.615 | 615092 |
| 1779144000 | 347.84 | -10.88 | -3.03 | 359.73 | 362 | 347.11 | 334368 |
| 1778884800 | 358.72 | -13.33 | -3.58 | 362.67 | 363.39 | 355.035 | 607601 |
| 1778798400 | 372.05 | 11.55 | 3.20 | 363.07 | 374 | 359.87 | 850397 |
| 1778712000 | 360.5 | -1.73 | -0.48 | 365.87 | 365.87 | 356.47 | 526279 |
| 1778625600 | 362.23 | -4.07 | -1.11 | 365.59 | 371.67 | 353.56 | 935089 |
| 1778539200 | 366.3 | 10.99 | 3.09 | 359.64 | 367.855 | 357.945 | 785897 |
| 1778280000 | 355.31 | 4.43 | 1.26 | 356.14 | 362.46 | 352.97 | 650721 |
| 1778193600 | 350.88 | -12.24 | -3.37 | 367.92 | 368.9 | 347.77 | 729106 |
| 1778107200 | 363.12 | 12.53 | 3.57 | 357 | 363.53 | 353.67 | 837924 |
| 1778020800 | 350.59 | 3.93 | 1.13 | 351.86 | 355.55 | 346.85 | 483571 |
| 1777934400 | 346.66 | -7.93 | -2.24 | 352.81 | 355.48 | 339.79 | 481351 |
| 1777675200 | 354.59 | 5.47 | 1.57 | 352.36 | 355.39 | 337.65 | 764585 |
| 1777588800 | 349.12 | 43.85 | 14.36 | 350.62 | 355.56 | 334.35 | 1594726 |
| 1777502400 | 305.27 | -1.16 | -0.38 | 305.2 | 306.895 | 297.48 | 1297048 |
| 1777416000 | 306.43 | -9.14 | -2.90 | 312.81 | 313.455 | 302.17 | 879001 |
| 1777329600 | 315.57 | -1.11 | -0.35 | 317.83999 | 321 | 308.46499 | 556946 |
| 1777070400 | 316.68 | -1.51 | -0.47 | 319.27 | 322.12 | 314.95999 | 482526 |
| 1776984000 | 318.19 | 3.74 | 1.19 | 316 | 323 | 313.58 | 625803 |
| 1776897600 | 314.45 | -10.14 | -3.12 | 328.91 | 330 | 313.27999 | 455064 |
| 1776811200 | 324.58999 | 1.79 | 0.55 | 323.89 | 327.70999 | 320.29 | 317818 |
| 1776724800 | 322.8 | 3.74 | 1.17 | 318.11 | 323.73 | 316.88 | 380361 |
| 1776465600 | 319.06 | 11.19 | 3.63 | 313.04 | 324.33999 | 311 | 490103 |
| 1776379200 | 307.87 | 1.94 | 0.63 | 305.76 | 308.33999 | 302.08 | 441643 |
| 1776292800 | 305.93 | -4.18 | -1.35 | 308.74 | 309.18 | 303.575 | 564777 |
| 1776206400 | 310.11 | 5.56 | 1.83 | 306.35 | 312 | 302.11 | 429598 |
| 1776120000 | 304.55 | 1.04 | 0.34 | 302.23 | 306.7 | 299.045 | 407597 |
| 1775860800 | 303.51 | 3.99 | 1.33 | 301.19 | 305.20999 | 299.18 | 386638 |
| 1775774400 | 299.52 | 7 | 2.39 | 292.13 | 303.7 | 292.01 | 503874 |
| 1775688000 | 292.52 | 13.95 | 5.01 | 296.6 | 303.285 | 291.93 | 706361 |
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.
