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 | 43 | 10.8860759494 | 395 | 450 | 388 | 153961 | 412.71943032 | DE |
| 4 | -22 | -4.78260869565 | 460 | 495 | 388 | 203203 | 440.97519379 | DE |
| 12 | 70 | 19.0217391304 | 368 | 495 | 302 | 192068 | 403.64421641 | DE |
| 26 | -8 | -1.79372197309 | 446 | 537 | 302 | 158837 | 414.16199216 | DE |
| 52 | 123 | 39.0476190476 | 315 | 588 | 302 | 146080 | 429.80529871 | DE |
| 156 | -152 | -25.7627118644 | 590 | 649 | 95 | 171724 | 270.96500935 | DE |
| 260 | -1912 | -81.3617021277 | 2350 | 2900 | 95 | 149272 | 531.80082387 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 438 | -6.5 | -1.46 | 450 | 450 | 437 | 66903 |
| 1782923400 | 444.5 | 17 | 3.98 | 429 | 449 | 429 | 50235 |
| 1782837000 | 427.5 | 19.5 | 4.78 | 408 | 430 | 404 | 186045 |
| 1782750600 | 408 | 1 | 0.25 | 390.5 | 408 | 390.5 | 203000 |
| 1782491400 | 407 | 7.5 | 1.88 | 399 | 410.5 | 388 | 130810 |
| 1782405000 | 399.5 | -3.5 | -0.87 | 395 | 408.5 | 395 | 199717 |
| 1782318600 | 403 | -1.5 | -0.37 | 419 | 419 | 397 | 136360 |
| 1782232200 | 404.5 | -15 | -3.58 | 411.5 | 412.5 | 402.5 | 187169 |
| 1782145800 | 419.5 | 0.5 | 0.12 | 436.5 | 436.5 | 419.5 | 112780 |
| 1781886600 | 419 | -8 | -1.87 | 434.5 | 434.5 | 413.5 | 93084 |
| 1781800200 | 427 | -4.5 | -1.04 | 433 | 433 | 414 | 152488 |
| 1781713800 | 431.5 | -0.5 | -0.12 | 440 | 440 | 423.5 | 193883 |
| 1781627400 | 432 | -44 | -9.24 | 470 | 477 | 432 | 248277 |
| 1781541000 | 476 | -12 | -2.46 | 489 | 495 | 469.5 | 233758 |
| 1781281800 | 488 | 1.5 | 0.31 | 488 | 495 | 477.5 | 149814 |
| 1781195400 | 486.5 | 40 | 8.96 | 450.5 | 495 | 450 | 232482 |
| 1781109000 | 446.5 | -23 | -4.90 | 495 | 495 | 420 | 960169 |
| 1781022600 | 469.5 | 8.5 | 1.84 | 468 | 474 | 460.5 | 215187 |
| 1780936200 | 461 | 3.5 | 0.77 | 448.5 | 467.5 | 446 | 175428 |
| 1780677000 | 457.5 | -4 | -0.87 | 460 | 467 | 452 | 131330 |
| 1780590600 | 461.5 | 5 | 1.10 | 460 | 463 | 452 | 72047 |
| 1780504200 | 456.5 | 12 | 2.70 | 444 | 456.5 | 440 | 177819 |
| 1780417800 | 444.5 | -3.5 | -0.78 | 448 | 464.5 | 443 | 171939 |
| 1780331400 | 448 | 9.5 | 2.17 | 440 | 448 | 430 | 119351 |
| 1780072200 | 438.5 | 10 | 2.33 | 430 | 465 | 429 | 281999 |
| 1779985800 | 428.5 | 7.5 | 1.78 | 415 | 432 | 414.5 | 369163 |
| 1779899400 | 421 | -2 | -0.47 | 425 | 425.5 | 417 | 176266 |
| 1779813000 | 423 | 19 | 4.70 | 409.5 | 431 | 404.5 | 432563 |
| 1779467400 | 404 | 5 | 1.25 | 403 | 413.5 | 401 | 218848 |
| 1779381000 | 399 | -6.5 | -1.60 | 403.5 | 405.5 | 391 | 70058 |
| 1779294600 | 405.5 | 1 | 0.25 | 404 | 407.5 | 390 | 104684 |
| 1779208200 | 404.5 | 26.5 | 7.01 | 383 | 413 | 383 | 248906 |
| 1779121800 | 378 | 16 | 4.42 | 369 | 400 | 369 | 270124 |
| 1778862600 | 362 | -5 | -1.36 | 355 | 375 | 353.5 | 592611 |
| 1778776200 | 367 | -2 | -0.54 | 358 | 373 | 356 | 144613 |
| 1778689800 | 369 | -11.5 | -3.02 | 377 | 384 | 359 | 348252 |
| 1778603400 | 380.5 | 51 | 15.48 | 400 | 415 | 376 | 602994 |
| 1778517000 | 329.5 | 14.5 | 4.60 | 316.5 | 342 | 316 | 192047 |
| 1778257800 | 315 | -5 | -1.56 | 315 | 320 | 306.5 | 175993 |
| 1778171400 | 320 | 2 | 0.63 | 326 | 329.5 | 316 | 52136 |
| 1778085000 | 318 | 16 | 5.30 | 302 | 330 | 302 | 203078 |
| 1777998600 | 302 | -9.5 | -3.05 | 311 | 317.5 | 302 | 149716 |
| 1777653000 | 311.5 | 1.5 | 0.48 | 315 | 317.5 | 310 | 139927 |
| 1777566600 | 310 | -8 | -2.52 | 326.5 | 326.5 | 310 | 52953 |
| 1777480200 | 318 | -3.5 | -1.09 | 320 | 321.5 | 311 | 47456 |
| 1777393800 | 321.5 | -8 | -2.43 | 320 | 328.5 | 311 | 81657 |
| 1777307400 | 329.5 | -10.5 | -3.09 | 361.5 | 361.5 | 325.5 | 61027 |
| 1777048200 | 340 | -15.5 | -4.36 | 350 | 355.5 | 340 | 41962 |
| 1776961800 | 355.5 | -12.5 | -3.40 | 370 | 370 | 354.5 | 44050 |
| 1776875400 | 368 | -15 | -3.92 | 383.5 | 385 | 368 | 189571 |
| 1776789000 | 383 | -7.5 | -1.92 | 383.5 | 396 | 383 | 624311 |
| 1776702600 | 390.5 | -10 | -2.50 | 397.5 | 397.5 | 390 | 146920 |
| 1776443400 | 400.5 | 5.5 | 1.39 | 409.5 | 409.5 | 394 | 25577 |
| 1776357000 | 395 | 6 | 1.54 | 385 | 401 | 385 | 81788 |
| 1776270600 | 389 | 13 | 3.46 | 381.5 | 404.5 | 378.5 | 57815 |
| 1776184200 | 376 | 3.5 | 0.94 | 377 | 379.5 | 372 | 51090 |
| 1776097800 | 372.5 | 0.5 | 0.13 | 372.5 | 372.5 | 361.5 | 80298 |
| 1775838600 | 372 | 7 | 1.92 | 363 | 379.5 | 363 | 41639 |
| 1775752200 | 365 | -10 | -2.67 | 368 | 369 | 356 | 204706 |
| 1775665800 | 375 | 29 | 8.38 | 356.5 | 378.5 | 356.5 | 131955 |
| 1775579400 | 346 | -5 | -1.42 | 355 | 359 | 343 | 104762 |
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.
