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 | 18.18 | 2.49464844393 | 728.76 | 756.68 | 724.405 | 71436562 | 744.41021799 | SP |
| 4 | 8.3 | 1.1236867757 | 738.64 | 760.4 | 722.59 | 57386458 | 745.4504373 | SP |
| 12 | 94.88 | 14.5508082078 | 652.06 | 760.4 | 629.28 | 58775776 | 710.52073454 | SP |
| 26 | 69.34 | 10.233175915 | 677.6 | 760.4 | 629.28 | 72703746 | 692.33694099 | SP |
| 52 | 148.5 | 24.8145177461 | 598.44 | 760.4 | 591.89 | 73981057 | 672.48863935 | SP |
| 156 | 309.49 | 70.7486569894 | 437.45 | 760.4 | 409.21 | 67640836 | 571.01090114 | SP |
| 260 | 329.85 | 79.0836510106 | 417.09 | 760.4 | 348.11 | 74716592 | 500.56238501 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 746.74 | 5.78 | 0.78 | 747.76 | 748.23 | 743.86 | 88051689 |
| 1781735400 | 740.96 | -9.37 | -1.25 | 751.29 | 752.15 | 739.22 | 86549468 |
| 1781649000 | 750.33 | -4.5 | -0.60 | 754.55 | 755.44 | 749.88 | 67152461 |
| 1781562600 | 754.83 | 13.08 | 1.76 | 751.85 | 756.68 | 751.76 | 60141639 |
| 1781303400 | 741.75 | 3.99 | 0.54 | 740.71 | 744.44 | 735.03 | 57057906 |
| 1781217000 | 737.76 | 12.33 | 1.70 | 728.76 | 740 | 724.405 | 86281337 |
| 1781130600 | 725.43 | -11.62 | -1.58 | 733.39 | 738.38 | 725.33 | 60034806 |
| 1781044200 | 737.05 | -2.17 | -0.29 | 743.63 | 746.9 | 722.59 | 87649026 |
| 1780957800 | 739.22 | 1.67 | 0.23 | 743.36 | 745.34 | 738.19 | 49333143 |
| 1780698600 | 737.55 | -19.54 | -2.58 | 752.31 | 752.82 | 735.525 | 93834711 |
| 1780612200 | 757.09 | 2.85 | 0.38 | 752.1 | 758.31 | 751.47 | 49937128 |
| 1780525800 | 754.24 | -5.33 | -0.70 | 758.15 | 758.8 | 753.57 | 51861397 |
| 1780439400 | 759.57 | 1.03 | 0.14 | 757.03 | 760.4 | 756.75 | 31869387 |
| 1780353000 | 758.54 | 2.06 | 0.27 | 755.36 | 760.28 | 754.69 | 43677467 |
| 1780093800 | 756.48 | 1.88 | 0.25 | 755.9 | 758.08 | 754.69 | 54987916 |
| 1780007400 | 754.6 | 4.14 | 0.55 | 750.25 | 755.15 | 749.23 | 41592778 |
| 1779921000 | 750.46 | -0.13 | -0.02 | 750.88 | 751.38 | 748.22 | 42099259 |
| 1779834600 | 750.59 | 4.95 | 0.66 | 750.01 | 752.13 | 748.37 | 41099159 |
| 1779489000 | 745.64 | 2.92 | 0.39 | 746.24 | 748.94 | 744.48 | 41716560 |
| 1779402600 | 742.72 | 1.47 | 0.20 | 738.64 | 744.87 | 737.03 | 43374224 |
| 1779316200 | 741.25 | 7.52 | 1.02 | 735.71 | 741.87 | 733.89 | 45624051 |
| 1779229800 | 733.73 | -4.92 | -0.67 | 734.78 | 737.65 | 731.53 | 54253582 |
| 1779143400 | 738.65 | -0.52 | -0.07 | 739.83 | 741.415 | 733.39 | 47839308 |
| 1778884200 | 739.17 | -9 | -1.20 | 741.79 | 743.46 | 737.96 | 61641285 |
| 1778797800 | 748.17 | 5.86 | 0.79 | 743.65 | 749.53 | 743.56 | 45324170 |
| 1778711400 | 742.31 | 4.13 | 0.56 | 738.47 | 743.91 | 735.47 | 44629708 |
| 1778625000 | 738.18 | -1.12 | -0.15 | 736.89 | 738.84 | 731.83 | 54693665 |
| 1778538600 | 739.3 | 1.68 | 0.23 | 736.45 | 740.79 | 736.45 | 43272190 |
| 1778279400 | 737.62 | 6.04 | 0.83 | 734.93 | 738.08 | 734.57 | 47274707 |
| 1778193000 | 731.58 | -2.25 | -0.31 | 735.05 | 736.13 | 729.75 | 51696103 |
| 1778106600 | 733.83 | 10.06 | 1.39 | 728.16 | 734.59 | 727.82 | 53315692 |
| 1778020200 | 723.77 | 5.76 | 0.80 | 721.77 | 725.04 | 721.4898 | 36733811 |
| 1777933800 | 718.01 | -2.64 | -0.37 | 720.07 | 722.12 | 714.99 | 52007424 |
| 1777674600 | 720.65 | 1.99 | 0.28 | 721.25 | 724.87 | 720.47 | 43306883 |
| 1777588200 | 718.66 | 7.08 | 0.99 | 714.63 | 719.79 | 710.445 | 67198915 |
| 1777501800 | 711.58 | -0.11 | -0.02 | 711 | 712.2 | 708.37 | 41258332 |
| 1777415400 | 711.69 | -3.48 | -0.49 | 711.815 | 712.88 | 709.25 | 43154079 |
| 1777329000 | 715.17 | 1.23 | 0.17 | 713.17 | 715.63 | 712.295 | 33121424 |
| 1777069800 | 713.94 | 5.49 | 0.77 | 710.75 | 714.47 | 709.01 | 45262644 |
| 1776983400 | 708.45 | -2.76 | -0.39 | 709.5 | 712.3598 | 702.2803 | 56137178 |
| 1776897000 | 711.21 | 7.13 | 1.01 | 709.15 | 711.45 | 708.22 | 42613994 |
| 1776810600 | 704.08 | -4.64 | -0.65 | 710.28 | 711.275 | 702.64 | 58655464 |
| 1776724200 | 708.72 | -1.42 | -0.20 | 708.77 | 709.91 | 706.14 | 43539370 |
| 1776465000 | 710.14 | 8.48 | 1.21 | 706.14 | 712.39 | 705.76 | 70638579 |
| 1776378600 | 701.66 | 1.72 | 0.25 | 701.06 | 702.78 | 698.53 | 49946780 |
| 1776292200 | 699.94 | 5.48 | 0.79 | 695.26 | 700.28 | 694.2 | 58241558 |
| 1776205800 | 694.46 | 8.36 | 1.22 | 687.69 | 694.58 | 687.66 | 63392585 |
| 1776119400 | 686.1 | 6.64 | 0.98 | 677.41 | 686.3 | 676.58 | 54252126 |
| 1775860200 | 679.46 | -0.45 | -0.07 | 681.32 | 682.03 | 678.45 | 40865647 |
| 1775773800 | 679.91 | 3.9 | 0.58 | 674.84 | 681.16 | 673.77 | 57086019 |
| 1775687400 | 676.01 | 16.79 | 2.55 | 676.39 | 677.08 | 671.46 | 92078613 |
| 1775601000 | 659.22 | 0.29 | 0.04 | 656.65 | 659.61 | 651.05999 | 64363641 |
| 1775514600 | 658.92999 | 3.1 | 0.47 | 655.86 | 659.72 | 655.52 | 38619171 |
| 1775169000 | 655.83 | 0.59 | 0.09 | 646.41999 | 658.2 | 645.11 | 68358451 |
| 1775082600 | 655.24 | 4.9 | 0.75 | 653.9 | 658.52 | 653 | 97841266 |
| 1774996200 | 650.34 | 18.37 | 2.91 | 638.94 | 651.54 | 637.98 | 152669378 |
| 1774909800 | 631.97 | -2.12 | -0.33 | 640.11 | 640.37 | 629.28 | 99702529 |
| 1774650600 | 634.09 | -11 | -1.71 | 642.5 | 642.66 | 633.105 | 102944892 |
| 1774564200 | 645.09 | -11.73 | -1.79 | 652.05999 | 654.85 | 644.82 | 96441565 |
| 1774477800 | 656.82 | 3.64 | 0.56 | 658.66999 | 660.89 | 654.24 | 90615138 |
| 1774391400 | 653.17999 | -2.2 | -0.34 | 651.32 | 657.03 | 649.88 | 96529178 |
| 1774305000 | 655.38 | 6.81 | 1.05 | 658.07 | 662.615 | 653.94 | 134757953 |
| 1774045800 | 648.57 | -11.23 | -1.70 | 656.51 | 656.69 | 644.72 | 165121051 |
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.
