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 | 22.26 | 4.36265286924 | 510.24 | 539.92 | 493.6 | 3302023 | 513.48536691 | CS |
| 4 | 26.49 | 5.23507440564 | 506.01 | 539.92 | 475.06 | 2549983 | 496.3388223 | CS |
| 12 | -34.57 | -6.09624914032 | 567.07 | 587.75 | 475.06 | 2815731 | 519.20330273 | CS |
| 26 | 52.44 | 10.9236345457 | 480.06 | 587.75 | 433.97 | 2957706 | 515.88473499 | CS |
| 52 | -69.06 | -11.4801516058 | 601.56 | 638.25 | 433.97 | 3121153 | 535.23479619 | CS |
| 156 | -125.87 | -19.118428847 | 658.37 | 699.54 | 274.78 | 3271838 | 460.85536235 | CS |
| 260 | 238.96 | 81.4062819377 | 293.54 | 699.54 | 255.1314 | 3001247 | 456.82858535 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 532.5 | 6.08 | 1.15 | 524.65 | 539.91999 | 520.59 | 3469618 |
| 1731454500 | 526.41999 | 21.94 | 4.35 | 504.39 | 528.91 | 504.24 | 4126249 |
| 1731368100 | 504.48 | 9.8 | 1.98 | 493.6 | 507.72 | 493.6 | 3535909 |
| 1731108900 | 494.68 | -6.24 | -1.25 | 503.83 | 505 | 493.69 | 2911093 |
| 1731022500 | 500.92 | -3.91 | -0.77 | 510.24 | 510.655 | 495.3 | 2639092 |
| 1730936100 | 504.83 | 18.41 | 3.78 | 492.93 | 506.21 | 493 | 2869917 |
| 1730849700 | 486.42 | 5.07 | 1.05 | 483.09 | 486.659 | 480.47 | 1586212 |
| 1730763300 | 481.35 | -1.45 | -0.30 | 479.22 | 483.76 | 477.37 | 1954591 |
| 1730500500 | 482.8 | 4.72 | 0.99 | 475.41 | 485.16 | 475.05 | 2876953 |
| 1730414100 | 478.08 | -8.6 | -1.77 | 486 | 486.05 | 477.38 | 2978689 |
| 1730327700 | 486.68 | 1.29 | 0.27 | 482.24 | 492.2 | 482.24 | 2726163 |
| 1730241300 | 485.39 | 4.35 | 0.90 | 481.11 | 487.56 | 479.4 | 2081969 |
| 1730154900 | 481.04 | -2.68 | -0.55 | 487.79 | 488.49 | 480.48 | 2300695 |
| 1729895700 | 483.72 | 0.85 | 0.18 | 483.82 | 488.34 | 482.52 | 2425062 |
| 1729809300 | 482.87 | -2.16 | -0.45 | 486.97 | 488.47 | 480.06 | 2098779 |
| 1729722900 | 485.03 | -8.08 | -1.64 | 491.31 | 493.83 | 483.391 | 2019352 |
| 1729636500 | 493.11 | -4.6 | -0.92 | 496.43 | 497.34 | 488.36 | 2423259 |
| 1729550100 | 497.71 | 2.81 | 0.57 | 494.5 | 500.6499 | 492.96 | 1678689 |
| 1729290900 | 494.9 | -1.93 | -0.39 | 492.62 | 499 | 491.0501 | 2010820 |
| 1729204500 | 496.83 | -5.71 | -1.14 | 506.01 | 502.1249 | 495.455 | 2769618 |
| 1729118100 | 502.54 | -5.49 | -1.08 | 506.39 | 506.84 | 500.25 | 1857618 |
| 1729031700 | 508.03 | -1.62 | -0.32 | 513.82 | 517.772 | 506.8 | 3605049 |
| 1728945300 | 509.65 | 14.23 | 2.87 | 502.39 | 514.26 | 500.41 | 3409494 |
| 1728686100 | 495.42 | -8.15 | -1.62 | 504.78 | 507.9799 | 494.9 | 2991306 |
| 1728599700 | 503.57 | 9.49 | 1.92 | 490.54 | 506.45 | 489.35 | 2774312 |
| 1728513300 | 494.08 | -2.16 | -0.44 | 495.88 | 495.88 | 492.32 | 2868493 |
| 1728426900 | 496.24 | 8.94 | 1.83 | 492.49 | 500 | 486.4 | 3550890 |
| 1728340500 | 487.3 | -19.92 | -3.93 | 503.71 | 504.87 | 486.4 | 4856290 |
| 1728081300 | 507.22 | 3.42 | 0.68 | 507.45 | 508.56 | 503.5901 | 1949314 |
| 1727994900 | 503.8 | -2.01 | -0.40 | 501.19 | 509.81 | 498.59 | 1918826 |
| 1727908500 | 505.81 | 3.01 | 0.60 | 503.67 | 510.19 | 502.8201 | 1977339 |
| 1727822100 | 502.8 | -14.98 | -2.89 | 517.5 | 519 | 502.5 | 3728708 |
| 1727735700 | 517.78 | 2.3 | 0.45 | 513.57 | 518.47 | 511.74 | 2586800 |
| 1727476500 | 515.48 | 0.1 | 0.02 | 516.01 | 516.59 | 512.29999 | 2710447 |
| 1727390100 | 515.38 | -2.52 | -0.49 | 520.51 | 521.355 | 512.11 | 3280559 |
| 1727303700 | 517.9 | -6.17 | -1.18 | 525.1 | 526.17999 | 516.24 | 3208063 |
| 1727217300 | 524.07 | -3.8 | -0.72 | 527.72 | 530.2999 | 521.74 | 2841102 |
| 1727130900 | 527.87 | 5.57 | 1.07 | 525.96 | 532 | 524.955 | 2106531 |
| 1726871700 | 522.29999 | -4.14 | -0.79 | 526.44 | 528.625 | 515.7401 | 6099760 |
| 1726785300 | 526.44 | 18.31 | 3.60 | 518.36 | 527.48 | 518.02 | 3580486 |
| 1726698900 | 508.13 | -6.9 | -1.34 | 517.01 | 517.58 | 506.4901 | 3992924 |
| 1726612500 | 515.03 | -6.47 | -1.24 | 524.12 | 527.0999 | 514.58 | 5154900 |
| 1726526100 | 521.5 | -15.37 | -2.86 | 537.51 | 537.69 | 521.26 | 5243868 |
| 1726266900 | 536.87 | -49.68 | -8.47 | 532.53 | 540.27 | 526.6 | 10347539 |
| 1726180500 | 586.54999 | 6.17 | 1.06 | 581 | 587.75 | 572.98 | 5519370 |
| 1726094100 | 580.38 | 5.9 | 1.03 | 573.01 | 581.24 | 559.35 | 2679594 |
| 1726007700 | 574.48 | 4.6 | 0.81 | 576.75 | 577.79999 | 567.14 | 2029486 |
| 1725921300 | 569.88 | 6.47 | 1.15 | 568.66 | 574.57 | 564.44 | 1995458 |
| 1725662100 | 563.41 | -4.52 | -0.80 | 570.9 | 573.30999 | 558 | 2095456 |
| 1725575700 | 567.92999 | -7.32 | -1.27 | 570.75 | 573.39 | 562.53 | 1569484 |
| 1725489300 | 575.25 | 4.21 | 0.74 | 568.87 | 578.86 | 565.76 | 1614727 |
| 1725402900 | 571.04 | -3.37 | -0.59 | 576.29999 | 586.695 | 566.79 | 2757313 |
| 1725057300 | 574.41 | 4.78 | 0.84 | 572.2 | 575.65 | 568.2865 | 1980237 |
| 1724970900 | 569.63 | 9.09 | 1.62 | 567.73 | 578.4 | 567.04999 | 1955665 |
| 1724884500 | 560.54 | -7.28 | -1.28 | 568.36 | 569.59 | 557.66999 | 1287115 |
| 1724798100 | 567.82 | 8.38 | 1.50 | 554.4 | 569.52 | 554.34389 | 1406813 |
| 1724711700 | 559.44 | 1.14 | 0.20 | 556.79999 | 560.26 | 555.03 | 1386958 |
| 1724452500 | 558.29999 | 0.86 | 0.15 | 565.45 | 566.52 | 552.5 | 2021965 |
| 1724366100 | 557.44 | -8.35 | -1.48 | 567.07 | 571.99 | 555.65 | 1627330 |
| 1724279700 | 565.79 | 3.54 | 0.63 | 562.13 | 566.6 | 557.91 | 1401270 |
| 1724193300 | 562.25 | -0.87 | -0.15 | 564.48 | 568.17999 | 559.61 | 1218966 |
| 1724106900 | 563.12 | 9.66 | 1.75 | 550.59 | 563.77 | 550.59 | 1422559 |
| 1723847700 | 553.46 | -0.7 | -0.13 | 552.35 | 554.76 | 547.79999 | 1541691 |
| 1723761300 | 554.16 | 14.37 | 2.66 | 545.19 | 557.22 | 545.01 | 2179722 |
| 1723674900 | 539.79 | 4.57 | 0.85 | 536.62 | 542.92049 | 533.2 | 1916257 |
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
