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 | 5.4 | 1.53714773698 | 351.3 | 368 | 339.1 | 714 | 354.41605492 | DE |
| 4 | 13.6 | 3.96385893326 | 343.1 | 382.5 | 337.39999 | 740 | 358.17809524 | DE |
| 12 | 20.2 | 6.0029717682 | 336.5 | 382.5 | 316.7 | 943 | 350.92227897 | DE |
| 26 | 78.4 | 28.1710384477 | 278.3 | 382.5 | 275.55 | 1051 | 327.85349916 | DE |
| 52 | 52.25 | 17.1620955822 | 304.45 | 382.5 | 266.6 | 816 | 320.40297058 | DE |
| 156 | 144.8 | 68.3341198679 | 211.9 | 382.5 | 182.3 | 560 | 300.19163571 | DE |
| 260 | 144.8 | 68.3341198679 | 211.9 | 382.5 | 182.3 | 560 | 300.19163571 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 358.4 | 1.4 | 0.39 | 355.2 | 360 | 351.3 | 314 |
| 1783628700 | 357 | 7.9 | 2.26 | 351.3 | 361.5 | 348.7 | 735 |
| 1783542300 | 349.1 | 1.7 | 0.49 | 346.8 | 352.3 | 339.1 | 536 |
| 1783455900 | 347.4 | -13.6 | -3.77 | 360 | 361.4 | 340.1 | 853 |
| 1783369500 | 361 | 4.1 | 1.15 | 350.1 | 368 | 350.1 | 816 |
| 1783110300 | 356.9 | 11.5 | 3.33 | 351.3 | 360 | 347.2 | 629 |
| 1783023900 | 345.4 | -19.1 | -5.24 | 363.9 | 366.4 | 344 | 1053 |
| 1782937500 | 364.5 | -8 | -2.15 | 374.1 | 376.3 | 358 | 658 |
| 1782851100 | 372.5 | 15 | 4.20 | 360.1 | 374.1 | 359.3 | 1031 |
| 1782764700 | 357.5 | 3 | 0.85 | 353.2 | 361.6 | 352.8 | 520 |
| 1782505500 | 354.5 | -13.7 | -3.72 | 367 | 367.6 | 350.3 | 1216 |
| 1782419100 | 368.2 | 14 | 3.95 | 361.8 | 374.4 | 359.1 | 502 |
| 1782332700 | 354.2 | -1.7 | -0.48 | 356.9 | 364 | 354.2 | 486 |
| 1782246300 | 355.9 | -26.6 | -6.95 | 376.8 | 376.8 | 355.9 | 697 |
| 1782159900 | 382.5 | 14.5 | 3.94 | 370.6 | 382.5 | 369.6 | 647 |
| 1781900700 | 368 | 0 | 0.00 | 370 | 374.8 | 366.2 | 692 |
| 1781814300 | 368 | 11.4 | 3.20 | 361.4 | 371.4 | 359.1 | 885 |
| 1781727900 | 356.6 | 1.8 | 0.51 | 352.9 | 361.4 | 350.3 | 740 |
| 1781641500 | 354.8 | 0.7 | 0.20 | 353.2 | 356.8 | 351.1 | 532 |
| 1781555100 | 354.1 | 15.9 | 4.70 | 346 | 355 | 342 | 913 |
| 1781295900 | 338.2 | -2.4 | -0.70 | 343.1 | 344.3 | 337.39999 | 664 |
| 1781209500 | 340.6 | 13.7 | 4.19 | 329.8 | 342 | 328.8 | 654 |
| 1781123100 | 326.89999 | -18.8 | -5.44 | 345.3 | 345.8 | 325.1 | 1084 |
| 1781036700 | 345.7 | -6.9 | -1.96 | 350 | 357.5 | 338.8 | 713 |
| 1780950300 | 352.6 | 10.8 | 3.16 | 344.4 | 352.6 | 342.1 | 690 |
| 1780691100 | 341.8 | -19.1 | -5.29 | 362 | 362 | 341 | 722 |
| 1780604700 | 360.9 | -2.3 | -0.63 | 362.6 | 363.8 | 351.8 | 966 |
| 1780518300 | 363.2 | 2.6 | 0.72 | 361.3 | 366.8 | 358.3 | 1299 |
| 1780431900 | 360.6 | 18.6 | 5.44 | 343.8 | 360.6 | 340.3 | 1740 |
| 1780345500 | 342 | -0.1 | -0.03 | 346 | 346.7 | 341.2 | 1083 |
| 1780086300 | 342.1 | -3.7 | -1.07 | 345.1 | 349.5 | 342.1 | 703 |
| 1779999900 | 345.8 | -3.5 | -1.00 | 351.9 | 351.9 | 333.8 | 624 |
| 1779913500 | 349.3 | 1.8 | 0.52 | 349.6 | 353.5 | 341.3 | 900 |
| 1779827100 | 347.5 | -2.4 | -0.69 | 344.9 | 351.9 | 341.6 | 863 |
| 1779740700 | 349.9 | 10 | 2.94 | 334.7 | 357 | 334.7 | 1437 |
| 1779481500 | 339.89999 | 12.4 | 3.79 | 330.7 | 339.89999 | 327.39999 | 919 |
| 1779395100 | 327.5 | 1.8 | 0.55 | 326.6 | 331.2 | 326.6 | 851 |
| 1779308700 | 325.7 | 5.2 | 1.62 | 320.1 | 328.39999 | 320.1 | 806 |
| 1779222300 | 320.5 | -6.3 | -1.93 | 326 | 331 | 316.7 | 947 |
| 1779135900 | 326.8 | -15.9 | -4.64 | 342.8 | 347.8 | 322.6 | 1592 |
| 1778876700 | 342.7 | -4.8 | -1.38 | 351.4 | 354.2 | 341 | 2102 |
| 1778790300 | 347.5 | -2.6 | -0.74 | 350 | 350.9 | 345 | 478 |
| 1778703900 | 350.1 | 7.8 | 2.28 | 345.1 | 352 | 343 | 785 |
| 1778617500 | 342.3 | -13.7 | -3.85 | 356.2 | 357.8 | 339.3 | 895 |
| 1778531100 | 356 | 15.5 | 4.55 | 343 | 357.7 | 335.7 | 874 |
| 1778271900 | 340.5 | 0.8 | 0.24 | 340 | 345.7 | 340 | 1145 |
| 1778185500 | 339.7 | -19.3 | -5.38 | 355.5 | 363.2 | 338.39999 | 942 |
| 1778099100 | 359 | 6.9 | 1.96 | 351 | 361.2 | 348.8 | 1991 |
| 1778012700 | 352.1 | -10.9 | -3.00 | 366.1 | 372.1 | 333 | 1499 |
| 1777926300 | 363 | -6.9 | -1.87 | 366.1 | 371 | 363 | 1478 |
| 1777580700 | 369.9 | 20.1 | 5.75 | 354.7 | 369.9 | 350.8 | 663 |
| 1777494300 | 349.8 | -4.1 | -1.16 | 353.1 | 360 | 349.8 | 591 |
| 1777407900 | 353.9 | -1.7 | -0.48 | 357.7 | 359.9 | 344 | 1363 |
| 1777321500 | 355.6 | -7.4 | -2.04 | 363.5 | 367.2 | 353.2 | 1678 |
| 1777062300 | 363 | -1.2 | -0.33 | 367.7 | 370.6 | 362.8 | 1099 |
| 1776975900 | 364.2 | 10 | 2.82 | 353.3 | 366.4 | 350.1 | 891 |
| 1776889500 | 354.2 | 2.7 | 0.77 | 355.1 | 356.8 | 345 | 1255 |
| 1776803100 | 351.5 | 5.1 | 1.47 | 345.1 | 355.4 | 345 | 812 |
| 1776716700 | 346.4 | 2.2 | 0.64 | 341.5 | 347.7 | 341.1 | 1030 |
| 1776457500 | 344.2 | 11 | 3.30 | 336.5 | 347.2 | 334.3 | 679 |
| 1776371100 | 333.2 | -1.6 | -0.48 | 337.8 | 338.6 | 330 | 457 |
| 1776284700 | 334.8 | -6.8 | -1.99 | 342.1 | 345.7 | 330.1 | 974 |
| 1776198300 | 341.6 | -0.6 | -0.18 | 342.89999 | 347.8 | 338 | 2192 |
| 1776111900 | 342.2 | -4.9 | -1.41 | 344.2 | 346.9 | 337.3 | 1247 |
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.
