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 | 30.55 | 9.30126351043 | 328.45 | 359.01 | 326.79 | 1043037 | 346.11776038 | CS |
| 4 | 44.82 | 14.2657075562 | 314.18 | 359.01 | 309.88 | 812072 | 332.31631476 | CS |
| 12 | 102.48 | 39.9501013566 | 256.52 | 359.01 | 254.56 | 856845 | 308.81919849 | CS |
| 26 | 83.4 | 30.2612481858 | 275.6 | 359.01 | 223.83 | 912410 | 274.61505235 | CS |
| 52 | 139.38 | 63.4641653766 | 219.62 | 359.01 | 206.8 | 798359 | 268.1795617 | CS |
| 156 | -21 | -5.52631578947 | 380 | 415.73 | 187.43 | 659515 | 287.73160909 | CS |
| 260 | -1 | -0.277777777778 | 360 | 475.35 | 187.43 | 582696 | 300.95897359 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 359 | 4.32 | 1.22 | 355 | 359.74 | 350.66 | 957334 |
| 1782772800 | 354.68 | 3.83 | 1.09 | 349.87 | 355.115 | 347.09 | 696083 |
| 1782513600 | 350.85 | 4.29 | 1.24 | 345.36 | 351.35 | 342.7001 | 1255211 |
| 1782427200 | 346.56 | 6.15 | 1.81 | 343.92 | 352.31 | 343.92 | 1606832 |
| 1782340800 | 340.41 | 4.02 | 1.20 | 335.72 | 345.9899 | 335.72 | 872858 |
| 1782254400 | 336.39 | 6.68 | 2.03 | 328.45 | 336.5 | 326.79 | 784202 |
| 1782168000 | 329.70999 | 1.76 | 0.54 | 329.55 | 332.05 | 324.675 | 842415 |
| 1781822400 | 327.95 | 4.36 | 1.35 | 330.44 | 331.02999 | 323.2 | 1478612 |
| 1781736000 | 323.58999 | -5.99 | -1.82 | 328.725 | 330.765 | 321.94 | 670539 |
| 1781649600 | 329.58 | -1.85 | -0.56 | 330.86 | 331.68 | 327.39 | 770395 |
| 1781563200 | 331.43 | 2.61 | 0.79 | 331.06 | 331.55 | 326.68 | 559120 |
| 1781304000 | 328.82 | -1.52 | -0.46 | 333.27 | 334.14 | 327.425 | 465550 |
| 1781217600 | 330.33999 | -0.58 | -0.18 | 335.45 | 335.45 | 325.5872 | 524327 |
| 1781131200 | 330.92 | -3.74 | -1.12 | 331 | 334.77999 | 327.755 | 936221 |
| 1781044800 | 334.66 | 14.91 | 4.66 | 327.45 | 336.82 | 326.69 | 762955 |
| 1780958400 | 319.75 | 5.25 | 1.67 | 317.43 | 322.58999 | 315.24 | 594272 |
| 1780699200 | 314.5 | -2.82 | -0.89 | 315.41 | 318.89999 | 310.57 | 636287 |
| 1780612800 | 317.32 | 1.01 | 0.32 | 319.87 | 321.495 | 315.08999 | 629341 |
| 1780526400 | 316.31 | 4.14 | 1.33 | 313.47 | 317.56 | 309.88 | 636259 |
| 1780440000 | 312.17 | -4.13 | -1.31 | 314.18 | 316.735 | 311.45999 | 707889 |
| 1780353600 | 316.3 | -6.51 | -2.02 | 321.64999 | 321.64999 | 308.5 | 702811 |
| 1780094400 | 322.81 | 1.01 | 0.31 | 323.97 | 324.35 | 319.06 | 1304404 |
| 1780008000 | 321.8 | 9.09 | 2.91 | 314.24 | 323.86 | 313.48 | 773066 |
| 1779921600 | 312.70999 | -3.46 | -1.09 | 317.27999 | 320.46499 | 308.23 | 657788 |
| 1779835200 | 316.17 | -0.25 | -0.08 | 318.6 | 320.435 | 314.49 | 477994 |
| 1779489600 | 316.42 | 0.29 | 0.09 | 314.62 | 317.79 | 311.07 | 533959 |
| 1779403200 | 316.13 | 10.63 | 3.48 | 308.17 | 316.6 | 304.7983 | 743708 |
| 1779316800 | 305.5 | 1.57 | 0.52 | 303.99 | 305.76 | 299.72 | 641960 |
| 1779230400 | 303.93 | -0.48 | -0.16 | 304.38 | 308.25 | 300.075 | 565216 |
| 1779144000 | 304.41 | 1.52 | 0.50 | 304.35 | 309.02999 | 301.63 | 515593 |
| 1778884800 | 302.89 | 2.7 | 0.90 | 296.76 | 304.93 | 296.76 | 686695 |
| 1778798400 | 300.19 | -2.21 | -0.73 | 301.7 | 305 | 295.89999 | 700720 |
| 1778712000 | 302.39999 | -9.67 | -3.10 | 310.44 | 310.485 | 300.27 | 718591 |
| 1778625600 | 312.07 | -10.23 | -3.17 | 312.33 | 315.82 | 299.02 | 1125091 |
| 1778539200 | 322.3 | -3.62 | -1.11 | 327.45999 | 330.88 | 321.6 | 879631 |
| 1778280000 | 325.92 | 3.91 | 1.21 | 323.5 | 328.44 | 316.1 | 1033598 |
| 1778193600 | 322.01 | 9.46 | 3.03 | 315.27999 | 323.625 | 312.56 | 1610841 |
| 1778107200 | 312.55 | 2.58 | 0.83 | 311.27 | 315.44 | 308.18 | 789458 |
| 1778020800 | 309.97 | 9.79 | 3.26 | 302.52 | 310 | 300.455 | 897204 |
| 1777934400 | 300.18 | -0.5 | -0.17 | 299.35 | 301.415 | 298.45 | 471492 |
| 1777675200 | 300.68 | 3.09 | 1.04 | 294.27 | 301.08499 | 294.27 | 651997 |
| 1777588800 | 297.58999 | 2.23 | 0.76 | 295.58 | 300.72 | 293.48 | 1110969 |
| 1777502400 | 295.36 | 3.23 | 1.11 | 296.25 | 299.51 | 292.68 | 796586 |
| 1777416000 | 292.13 | -10.07 | -3.33 | 301.91 | 302.545 | 290.41 | 1186796 |
| 1777329600 | 302.2 | -3.96 | -1.29 | 304.39999 | 309.99 | 300.31 | 1140948 |
| 1777070400 | 306.16 | -3.54 | -1.14 | 315.98 | 316 | 301.46499 | 1286342 |
| 1776984000 | 309.7 | 35.29 | 12.86 | 308.005 | 320.33 | 303.2 | 2728453 |
| 1776897600 | 274.41 | -0.31 | -0.11 | 275.83 | 276.743 | 272.13 | 1007365 |
| 1776811200 | 274.72 | -3.28 | -1.18 | 278 | 281.25 | 273.88 | 947893 |
| 1776724800 | 278 | 4.27 | 1.56 | 271.89999 | 280.2 | 271.61 | 1000587 |
| 1776465600 | 273.73 | 3.92 | 1.45 | 272.31 | 275.43 | 269.98 | 837623 |
| 1776379200 | 269.81 | 3.31 | 1.24 | 266.1 | 271.27 | 264.5 | 894458 |
| 1776292800 | 266.5 | -1.43 | -0.53 | 268.69 | 271.29 | 265.245 | 775964 |
| 1776206400 | 267.93 | 7.97 | 3.07 | 261.18 | 268.08999 | 260.785 | 784766 |
| 1776120000 | 259.95999 | 3.41 | 1.33 | 256.19 | 259.98 | 254.56 | 590506 |
| 1775860800 | 256.55 | -1.99 | -0.77 | 259.67 | 262.52 | 255.6 | 656971 |
| 1775774400 | 258.54 | -7.39 | -2.78 | 264.37 | 264.83 | 257.345 | 785345 |
| 1775688000 | 265.93 | 6.58 | 2.54 | 262.76 | 266.73 | 262.02999 | 689073 |
| 1775601600 | 259.35 | 2.5 | 0.97 | 256.52 | 261.52999 | 256.14999 | 565162 |
| 1775515200 | 256.85 | 2.05 | 0.80 | 253.9 | 257.31 | 251.46 | 639209 |
| 1775169600 | 254.8 | 2.06 | 0.82 | 250.89 | 258.24 | 248.87 | 461169 |
| 1775083200 | 252.74 | 2.1 | 0.84 | 251.31 | 254.48 | 240.16 | 1093143 |
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.
