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 | -20.5 | -5.15295477968 | 397.83 | 402.04 | 377 | 9016974 | 388.65876372 | SP |
| 4 | -37.83 | -9.11214953271 | 415.16 | 421.82 | 371.88 | 8168698 | 395.68015896 | SP |
| 12 | -42.745 | -10.1755638874 | 420.075 | 448.7 | 371.88 | 7355406 | 417.31297461 | SP |
| 26 | -32.97 | -8.03558371923 | 410.3 | 509.7 | 371.88 | 13355435 | 439.15511994 | SP |
| 52 | 66.99 | 21.5860024489 | 310.34 | 509.7 | 299.89 | 13128871 | 396.35972176 | SP |
| 156 | 197.73 | 110.094654788 | 179.6 | 509.7 | 168.3 | 9423242 | 308.77997495 | SP |
| 260 | 210.36 | 125.986704198 | 166.97 | 509.7 | 150.5703 | 8768498 | 260.00014905 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 384.59 | -2.53 | -0.65 | 384.25 | 386.41 | 382.64 | 9347827 |
| 1781821800 | 387.12 | -1.48 | -0.38 | 391.24 | 392.5 | 385.6 | 7642248 |
| 1781735400 | 388.6 | -9.03 | -2.27 | 397.82 | 402.04 | 387.08 | 13439416 |
| 1781649000 | 397.63 | 1.08 | 0.27 | 397.83 | 398.96 | 395.82 | 5638405 |
| 1781562600 | 396.55 | 10.01 | 2.59 | 399.49 | 401 | 396.15 | 10500706 |
| 1781303400 | 386.54 | 0.22 | 0.06 | 385.73 | 388.77 | 383.35 | 7565143 |
| 1781217000 | 386.32 | 11.74 | 3.13 | 373.96 | 387.21 | 371.88 | 12611927 |
| 1781130600 | 374.58 | -16.2 | -4.15 | 380.75 | 384.21 | 374.55 | 13807335 |
| 1781044200 | 390.78 | -6.49 | -1.63 | 397.57 | 400.48 | 388.75 | 9322308 |
| 1780957800 | 397.27 | 1.03 | 0.26 | 397.52 | 398.98 | 396.03 | 8050005 |
| 1780698600 | 396.24 | -15.03 | -3.65 | 404.38 | 404.719 | 395.92 | 11514423 |
| 1780612200 | 411.27 | 3.4 | 0.83 | 413.37 | 414.37 | 409.01 | 4676763 |
| 1780525800 | 407.87 | -4.08 | -0.99 | 408.38 | 409.38 | 406.225 | 4955100 |
| 1780439400 | 411.95 | 0.69 | 0.17 | 414.08 | 414.3999 | 411.1 | 3848141 |
| 1780353000 | 411.26 | -5.86 | -1.40 | 409.86 | 412.61 | 408.24 | 6178329 |
| 1780093800 | 417.12 | 4.35 | 1.05 | 415.62 | 421.82 | 415.08 | 7421123 |
| 1780007400 | 412.77 | 4.28 | 1.05 | 406.48 | 414.51 | 405.4108 | 7206744 |
| 1779921000 | 408.49 | -5.51 | -1.33 | 404.335 | 409.25 | 404.3 | 6472660 |
| 1779834600 | 414 | 0.18 | 0.04 | 415.16 | 415.98 | 411.5 | 5006653 |
| 1779489000 | 413.82 | -3.17 | -0.76 | 415.17 | 415.68 | 412 | 5546893 |
| 1779402600 | 416.99 | -0.41 | -0.10 | 413.14 | 418.42 | 411.95 | 4705255 |
| 1779316200 | 417.4 | 5.9 | 1.43 | 412.14 | 417.99 | 410.08 | 6032940 |
| 1779229800 | 411.5 | -6.93 | -1.66 | 412.45 | 414.47 | 409.8808 | 5437770 |
| 1779143400 | 418.43 | 1.14 | 0.27 | 419.82 | 420.9299 | 416.06 | 5653406 |
| 1778884200 | 417.29 | -9.92 | -2.32 | 417.64 | 419.2484 | 414.12 | 9385474 |
| 1778797800 | 427.21 | -3.29 | -0.76 | 430.3 | 431.54 | 427.1 | 3916396 |
| 1778711400 | 430.5 | -2.43 | -0.56 | 430.52 | 432.49 | 428.75 | 4214957 |
| 1778625000 | 432.93 | -1.72 | -0.40 | 430.7 | 432.98 | 425.85 | 6534454 |
| 1778538600 | 434.65 | 0.88 | 0.20 | 434.182 | 436.04 | 432.21 | 5586290 |
| 1778279400 | 433.77 | 2.09 | 0.48 | 434.05 | 436.2 | 431.7 | 5419514 |
| 1778193000 | 431.68 | 0.72 | 0.17 | 435.61 | 437.42 | 430.25 | 6839115 |
| 1778106600 | 430.96 | 12.69 | 3.03 | 430.15 | 433.19 | 429.6 | 7044461 |
| 1778020200 | 418.27 | 3.56 | 0.86 | 420.15 | 421.16 | 417.905 | 4284294 |
| 1777933800 | 414.71 | -8.47 | -2.00 | 418.84 | 420.86 | 413.2801 | 7339439 |
| 1777674600 | 423.18 | -0.48 | -0.11 | 421.412 | 427.93 | 421.08 | 5955428 |
| 1777588200 | 423.66 | 6.25 | 1.50 | 425.34 | 425.46 | 422.7394 | 6763478 |
| 1777501800 | 417.41 | -4.5 | -1.07 | 416.74 | 419.1705 | 414.16 | 6491685 |
| 1777415400 | 421.91 | -7.98 | -1.86 | 420.72 | 422.52 | 418.4 | 7588319 |
| 1777329000 | 429.89 | -3.36 | -0.78 | 431.66 | 431.8 | 428.52 | 6077502 |
| 1777069800 | 433.25 | 2.21 | 0.51 | 431.335 | 435.28 | 430.6501 | 5972413 |
| 1776983400 | 431.04 | -4.22 | -0.97 | 433.96 | 435.2913 | 428.22 | 5011251 |
| 1776897000 | 435.26 | 5.69 | 1.32 | 436.27 | 437.17 | 433.78 | 5118064 |
| 1776810600 | 429.57 | -12.52 | -2.83 | 438.55 | 440.245 | 428.71 | 9167596 |
| 1776724200 | 442.09 | -3.84 | -0.86 | 443.13 | 443.42 | 440.05 | 8466649 |
| 1776465000 | 445.93 | 5.85 | 1.33 | 445.65 | 448.7 | 445.32 | 9747625 |
| 1776378600 | 440.08 | -0.38 | -0.09 | 442.15 | 442.98 | 438.18 | 5393919 |
| 1776292200 | 440.46 | -4.63 | -1.04 | 442.88 | 443.74 | 439.6 | 6353848 |
| 1776205800 | 445.09 | 9.73 | 2.23 | 439.32 | 445.18 | 439.02 | 8719089 |
| 1776119400 | 435.36 | -1.77 | -0.40 | 434.775 | 436.22 | 431.63 | 5590182 |
| 1775860200 | 437.13 | -0.78 | -0.18 | 438.59 | 440.35 | 436 | 6003537 |
| 1775773800 | 437.91 | 3.38 | 0.78 | 436.47 | 440.905 | 435.87 | 6595207 |
| 1775687400 | 434.53 | 2.72 | 0.63 | 439.98 | 440.44 | 431.31 | 9557621 |
| 1775601000 | 431.81 | 4.16 | 0.97 | 427.895 | 433.43 | 423.1 | 7011391 |
| 1775514600 | 427.65 | -1.76 | -0.41 | 428.87 | 431.49 | 426.71 | 5312567 |
| 1775169000 | 429.41 | -8.41 | -1.92 | 422.29 | 431.67 | 421.17 | 10583863 |
| 1775082600 | 437.82 | 7.53 | 1.75 | 435 | 440.19 | 433.76 | 14128525 |
| 1774996200 | 430.29 | 15.71 | 3.79 | 420.075 | 430.57 | 419.59 | 14502496 |
| 1774909800 | 414.58 | -0.12 | -0.03 | 419.54 | 420.1 | 412.66 | 13201754 |
| 1774650600 | 414.7 | 14.06 | 3.51 | 406.2 | 418.4 | 405.41 | 16611728 |
| 1774564200 | 400.64 | -15.65 | -3.76 | 408.53 | 411.37 | 400.26 | 15753200 |
| 1774477800 | 416.29 | 12.16 | 3.01 | 419.705 | 420.66 | 412.25 | 15913005 |
| 1774391400 | 404.13 | 0.09 | 0.02 | 400.24 | 407.29 | 399.2 | 17153842 |
| 1774305000 | 404.04 | -9.34 | -2.26 | 405.12 | 414.54 | 399.6401 | 36801614 |
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.
