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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 392.835 | 2.77 | 0.71 | 395.52 | 395.52 | 391.37 | 30826 |
| 1745512200 | 390.06 | 3.26 | 0.84 | 384.67 | 390.95 | 382.3 | 218802 |
| 1745425800 | 386.8 | 9.41 | 2.49 | 384.88 | 391.85 | 384.58 | 227070 |
| 1745339400 | 377.39 | -1.43 | -0.38 | 374.34 | 377.85 | 372.29 | 18303 |
| 1744907400 | 378.815 | -5.67 | -1.47 | 381.59 | 382.72 | 377.26 | 67331 |
| 1744821000 | 384.48 | -4.04 | -1.04 | 382.02 | 386.3 | 380.76 | 59844 |
| 1744734600 | 388.52 | 1.32 | 0.34 | 387.48 | 389.83 | 385.99 | 35122 |
| 1744648200 | 387.195 | 10.64 | 2.82 | 388.52 | 390.91 | 387.195 | 6733 |
| 1744389000 | 376.56 | 0.49 | 0.13 | 380.69 | 380.96 | 374.52 | 19058 |
| 1744302600 | 376.07 | 18.16 | 5.07 | 389.93 | 390.3 | 376.07 | 30399 |
| 1744216200 | 357.91 | -12.98 | -3.50 | 357.14 | 359.81 | 349.46 | 32477 |
| 1744129800 | 370.89 | 12.64 | 3.53 | 367.7 | 377.14 | 366.86 | 41773 |
| 1744043400 | 358.25 | -13.2 | -3.55 | 346 | 370.96 | 345.96 | 22443 |
| 1743784200 | 371.445 | -18.03 | -4.63 | 384.82 | 425.515 | 366.405 | 21542 |
| 1743697800 | 389.47 | -15.56 | -3.84 | 393.65 | 395.05 | 388.03 | 15725 |
| 1743611400 | 405.025 | 1.88 | 0.47 | 402.85 | 405.1 | 398.98 | 22209 |
| 1743525000 | 403.15 | 5.85 | 1.47 | 401.64 | 403.31 | 398.5 | 8420 |
| 1743438600 | 397.3 | -3.02 | -0.75 | 396.78 | 398 | 393.44 | 75615 |
| 1743183000 | 400.32 | -8.57 | -2.10 | 406.24 | 407 | 400.32 | 4269 |
| 1743096600 | 408.89 | -1.66 | -0.40 | 408.97 | 410.21 | 407.97 | 1586 |
| 1743010200 | 410.55 | -2.49 | -0.60 | 413.34 | 414.02 | 410.23 | 7578 |
| 1742923800 | 413.035 | 0.68 | 0.16 | 412.33 | 414.12 | 412.11 | 5518 |
| 1742837400 | 412.36 | 8.12 | 2.01 | 409.43 | 412.72 | 409.43 | 23127 |
| 1742578200 | 404.24 | -1.98 | -0.49 | 404.99 | 404.99 | 401.36 | 21411 |
| 1742491800 | 406.22 | 0.87 | 0.21 | 408.22 | 408.38 | 403.44 | 19829 |
| 1742405400 | 405.355 | 2.84 | 0.70 | 401.74 | 405.79 | 401.74 | 6355 |
| 1742319000 | 402.52 | -1.6 | -0.40 | 405.72 | 406.67 | 401.13 | 3605 |
| 1742232600 | 404.12 | 2.23 | 0.55 | 401.3 | 405.3 | 401.07 | 13449 |
| 1741973400 | 401.89 | 5.09 | 1.28 | 397.74 | 402.44 | 397.58 | 39313 |
| 1741887000 | 396.8 | -5.46 | -1.36 | 398.6 | 400.54 | 395.93 | 33718 |
| 1741800600 | 402.26 | 3.63 | 0.91 | 399.99 | 404.63 | 398.22 | 58885 |
| 1741714200 | 398.63 | -6.04 | -1.49 | 402.42 | 403.75 | 397.64 | 97531 |
| 1741627800 | 404.67 | -2.36 | -0.58 | 410.71 | 410.71 | 403.61 | 47508 |
| 1741368600 | 407.03 | -7.99 | -1.93 | 412.04 | 413.42 | 407.03 | 7672 |
| 1741282200 | 415.02 | 2.96 | 0.72 | 416.29 | 416.62 | 411.77 | 13374 |
| 1741195800 | 412.055 | 0.73 | 0.18 | 416.04 | 417.01 | 412.055 | 4016 |
| 1741109400 | 411.33 | -13.45 | -3.17 | 418.92 | 419.4 | 410.42 | 247089 |
| 1741023000 | 424.78 | 3.78 | 0.90 | 426.43 | 428.17 | 424.19 | 1516639 |
| 1740763800 | 421 | -5.04 | -1.18 | 420.23 | 421.86 | 419.87 | 11590 |
| 1740677400 | 426.04 | -3.56 | -0.83 | 428.01 | 429 | 425.43 | 24434 |
| 1740591000 | 429.6 | 6.28 | 1.48 | 427.79 | 430.01 | 427.13 | 17629 |
| 1740504600 | 423.32 | -7.06 | -1.64 | 427 | 428.35 | 423.32 | 61242 |
| 1740418200 | 430.38 | -4.66 | -1.07 | 432.11 | 432.67 | 427.88 | 28554 |
| 1740159000 | 435.035 | -0.8 | -0.18 | 437.6 | 438.22 | 435.035 | 4695 |
| 1740072600 | 435.83 | -2.57 | -0.59 | 438.37 | 438.95 | 435.44 | 51885 |
| 1739986200 | 438.4 | 0.88 | 0.20 | 438.61 | 438.63 | 437.38 | 60416 |
| 1739899800 | 437.52 | -0.61 | -0.14 | 439.03 | 439.03 | 436.99 | 43013 |
| 1739813400 | 438.13 | 0.8 | 0.18 | 437.78 | 438.27 | 437.59 | 29219 |
| 1739554200 | 437.33 | 1.97 | 0.45 | 437.94 | 437.94 | 437 | 22077 |
| 1739467800 | 435.36 | 4.76 | 1.11 | 433.05 | 435.36 | 431.87 | 40926 |
| 1739381400 | 430.6 | -2.97 | -0.69 | 433.86 | 433.92 | 429.33 | 33128 |
| 1739295000 | 433.57 | 0.35 | 0.08 | 431.98 | 433.77 | 431.98 | 25868 |
| 1739208600 | 433.22 | 1.61 | 0.37 | 431.94 | 433.84 | 431.94 | 71046 |
| 1738949400 | 431.615 | -2.69 | -0.62 | 434.66 | 435 | 431.615 | 3369 |
| 1738863000 | 434.3 | 2.94 | 0.68 | 433.82 | 434.51 | 433.44 | 5179 |
| 1738776600 | 431.36 | -0.2 | -0.05 | 429.55 | 431.36 | 428.72 | 5924 |
| 1738690200 | 431.56 | 2.36 | 0.55 | 428.62 | 431.56 | 426.73 | 285576 |
| 1738603800 | 429.2 | -7.19 | -1.65 | 424.44 | 429.45 | 423.5 | 321094 |
| 1738344600 | 436.39 | 4.05 | 0.94 | 435.31 | 436.72 | 435.19 | 6278 |
| 1738258200 | 432.34 | 0.48 | 0.11 | 433.63 | 434.33 | 431.57 | 4689 |
| 1738171800 | 431.855 | 0.7 | 0.16 | 434.25 | 434.25 | 431.79 | 9664 |
| 1738085400 | 431.155 | 3.43 | 0.80 | 430.26 | 432.57 | 430 | 9679 |
| 1737999000 | 427.72 | -9.57 | -2.19 | 428.85 | 429.65 | 423.26 | 8254 |
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
