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 | -2.485 | -0.470003026176 | 528.72 | 532.54 | 520.03 | 3539274 | 526.50405893 | SP |
| 4 | 13.345 | 2.60192243951 | 512.89 | 532.54 | 509.48 | 4858279 | 519.71511295 | SP |
| 12 | 35.565 | 7.24825238959 | 490.67 | 532.54 | 487 | 4790425 | 506.89043866 | SP |
| 26 | 33.905 | 6.88664107408 | 492.33 | 532.54 | 450.44 | 5831278 | 491.37099614 | SP |
| 52 | 81.855 | 18.4200459067 | 444.38 | 532.54 | 433.4 | 5641969 | 478.62965804 | SP |
| 156 | 188.835 | 55.9676941316 | 337.4 | 532.54 | 323.21 | 4093777 | 432.16159483 | SP |
| 260 | 178.225 | 51.2126088331 | 348.01 | 532.54 | 286.62 | 4214742 | 392.39739933 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 525.78 | 1.59 | 0.30 | 525.64 | 526.47 | 521.74 | 3470905 |
| 1783636200 | 524.19 | 1.42 | 0.27 | 523.65 | 525.15 | 522.135 | 3014689 |
| 1783549800 | 522.77 | -5.68 | -1.07 | 523.34 | 524.46 | 520.03 | 3499285 |
| 1783463400 | 528.45 | -1.64 | -0.31 | 532.505 | 532.54 | 527.11 | 4490905 |
| 1783377000 | 530.09 | 2.21 | 0.42 | 528.72 | 530.09 | 525.85 | 3152218 |
| 1783031400 | 527.88 | 5.48 | 1.05 | 525.49 | 528.26 | 523.73 | 3389289 |
| 1782945000 | 522.4 | 0.01 | 0.00 | 521.42999 | 526.72 | 519.62 | 3439524 |
| 1782858600 | 522.39 | 0.71 | 0.14 | 522.35 | 523.14 | 519.59 | 3606262 |
| 1782772200 | 521.67999 | 3.93 | 0.76 | 520.63 | 522.975 | 519.4 | 5733967 |
| 1782513000 | 517.75 | -1.51 | -0.29 | 517 | 521.28 | 516.1 | 3774436 |
| 1782426600 | 519.26 | 0.74 | 0.14 | 521.19 | 526.57 | 518.54999 | 5333442 |
| 1782340200 | 518.52 | 1.9 | 0.37 | 516.19 | 522.42999 | 516.01 | 4366322 |
| 1782253800 | 516.62 | -0.46 | -0.09 | 514.67999 | 518.7182 | 512.97 | 5033636 |
| 1782167400 | 517.08 | 1.56 | 0.30 | 516.84 | 518.91 | 515.99 | 6551956 |
| 1781821800 | 515.52 | -0.78 | -0.15 | 518.42999 | 519.52 | 515.42999 | 7133774 |
| 1781735400 | 516.29999 | -5.14 | -0.99 | 521.26 | 524.16999 | 515.29999 | 6428545 |
| 1781649000 | 521.44 | 3 | 0.58 | 520.32 | 523.29999 | 520.05999 | 4766522 |
| 1781562600 | 518.44 | 5.38 | 1.05 | 519.23 | 520.84 | 517.865 | 5397100 |
| 1781303400 | 513.05999 | 3.7 | 0.73 | 512.89 | 515.29999 | 509.48 | 8336982 |
| 1781217000 | 509.36 | 9.11 | 1.82 | 503.19 | 510.76 | 501.57 | 6156264 |
| 1781130600 | 500.25 | -9.16 | -1.80 | 507.485 | 508.74 | 500.1 | 5137351 |
| 1781044200 | 509.41 | 0.5 | 0.10 | 511.48 | 513.54 | 503.08 | 6237768 |
| 1780957800 | 508.91 | -0.79 | -0.15 | 510.765 | 513.755 | 508.32 | 4808944 |
| 1780698600 | 509.7 | -7 | -1.35 | 517.71 | 517.75 | 508.75 | 6492421 |
| 1780612200 | 516.7 | 8.44 | 1.66 | 513.69 | 517.58 | 512.67999 | 6201249 |
| 1780525800 | 508.26 | -5.79 | -1.13 | 511.17 | 512.85 | 507.99 | 4061032 |
| 1780439400 | 514.04999 | 2.61 | 0.51 | 509.08 | 514.49 | 508.93 | 5061556 |
| 1780353000 | 511.44 | 0.66 | 0.13 | 509.85 | 511.855 | 508.33 | 4422126 |
| 1780093800 | 510.78 | 3.73 | 0.74 | 507.9 | 511.305 | 507.2 | 5224786 |
| 1780007400 | 507.05 | 0.17 | 0.03 | 505.335 | 508.21 | 503.64 | 3717599 |
| 1779921000 | 506.88 | 1.63 | 0.32 | 505.93 | 508.7 | 505.81 | 4186629 |
| 1779834600 | 505.25 | -0.87 | -0.17 | 507.57 | 508.24 | 503.97 | 3847411 |
| 1779489000 | 506.12 | 3.01 | 0.60 | 507.01 | 508.74 | 505.69 | 5085741 |
| 1779402600 | 503.11 | 2.87 | 0.57 | 498.78 | 504.05 | 497.21 | 6570822 |
| 1779316200 | 500.24 | 6.26 | 1.27 | 495.87 | 500.93 | 492.49 | 6511109 |
| 1779229800 | 493.98 | -3.03 | -0.61 | 494.83 | 496.34 | 492.58 | 5348994 |
| 1779143400 | 497.01 | 1.64 | 0.33 | 495.65 | 497.64 | 493.6 | 5434261 |
| 1778884200 | 495.37 | -5.43 | -1.08 | 497.32 | 497.74 | 495.08 | 5299406 |
| 1778797800 | 500.8 | 3.66 | 0.74 | 501.39 | 502.16 | 498.85 | 4914862 |
| 1778711400 | 497.14 | -0.75 | -0.15 | 496.16 | 497.61 | 494.635 | 3256154 |
| 1778625000 | 497.89 | 0.78 | 0.16 | 496.51 | 498.41 | 493.19 | 7447340 |
| 1778538600 | 497.11 | 0.98 | 0.20 | 495.8 | 497.84 | 494.76 | 4231220 |
| 1778279400 | 496.13 | 0.22 | 0.04 | 498.48 | 498.55 | 494.93 | 3495174 |
| 1778193000 | 495.91 | -3.14 | -0.63 | 500.51 | 501.2 | 494.77 | 4459157 |
| 1778106600 | 499.05 | 6.09 | 1.24 | 496.98 | 500.08 | 496.9 | 4315715 |
| 1778020200 | 492.96 | 3.4 | 0.69 | 491.89 | 493.585 | 490.03 | 3294479 |
| 1777933800 | 489.56 | -5.46 | -1.10 | 493.5 | 494.33 | 489 | 3187868 |
| 1777674600 | 495.02 | -1.63 | -0.33 | 498.84 | 499.93 | 494.91 | 4197798 |
| 1777588200 | 496.65 | 7.98 | 1.63 | 490.98 | 497.58 | 490.39 | 5221571 |
| 1777501800 | 488.67 | -2.75 | -0.56 | 490.95 | 491.49 | 487 | 3310979 |
| 1777415400 | 491.42 | -0.41 | -0.08 | 493.46 | 493.82 | 490.77 | 3055632 |
| 1777329000 | 491.83 | -0.38 | -0.08 | 491.6 | 493.55 | 490.29 | 2126778 |
| 1777069800 | 492.21 | -0.79 | -0.16 | 493.05 | 493.49 | 490.77 | 3341417 |
| 1776983400 | 493 | -1.76 | -0.36 | 492.55 | 495.13 | 488.51 | 4024689 |
| 1776897000 | 494.76 | 3.4 | 0.69 | 495.32 | 496.14 | 493.23 | 3956366 |
| 1776810600 | 491.36 | -2.97 | -0.60 | 497.24 | 498.38 | 490.315 | 4247569 |
| 1776724200 | 494.33 | 0.11 | 0.02 | 493.45 | 494.775 | 492.31 | 3700344 |
| 1776465000 | 494.22 | 8.59 | 1.77 | 490.67 | 497.04 | 490.36 | 10112853 |
| 1776378600 | 485.63 | 0.91 | 0.19 | 485.82 | 486.78 | 483.35 | 4108691 |
| 1776292200 | 484.72 | -0.77 | -0.16 | 486.51 | 487.0801 | 482.86 | 3466143 |
| 1776205800 | 485.49 | 3.36 | 0.70 | 482.41 | 485.97 | 481.86 | 4216520 |
| 1776119400 | 482.13 | 2.88 | 0.60 | 476.1 | 482.28 | 475.15 | 3766969 |
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.
