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 | 69.0332 | 14.3906109941 | 479.71 | 558.75 | 452.905 | 11451718 | 499.55167039 | CS |
| 4 | 119.9832 | 27.9837671425 | 428.76 | 558.75 | 397.3701 | 8667445 | 467.83885516 | CS |
| 12 | 188.9732 | 52.5261139061 | 359.77 | 558.75 | 320.69 | 7294513 | 421.04932451 | CS |
| 26 | 281.4832 | 105.321858864 | 267.26 | 558.75 | 246.92 | 7372161 | 367.14901034 | CS |
| 52 | 376.2532 | 218.130442344 | 172.49 | 558.75 | 154.465 | 7574839 | 281.23516928 | CS |
| 156 | 410.8832 | 298.043812563 | 137.86 | 558.75 | 123.7365 | 6708969 | 213.71052272 | CS |
| 260 | 411.9532 | 301.157394546 | 136.79 | 558.75 | 71.12 | 6959458 | 173.82472837 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 552.64 | 55.63 | 11.19 | 522.9 | 557.62 | 519.9 | 12411352 |
| 1781130900 | 497.01 | -2.2 | -0.44 | 503.095 | 534.44 | 494.88 | 11388990 |
| 1781044500 | 499.21 | 7.04 | 1.43 | 501.72 | 525.9799 | 466.51 | 11823807 |
| 1780958100 | 492.17 | 39.16 | 8.64 | 476 | 497.71 | 471.115 | 9729112 |
| 1780698900 | 453.01 | -48.69 | -9.71 | 479.71 | 484.9 | 452.905 | 11905330 |
| 1780612500 | 501.7 | 0.93 | 0.19 | 485.655 | 510.75 | 480.11 | 6725971 |
| 1780526100 | 500.77 | 10.72 | 2.19 | 487.7 | 508.2599 | 487.36 | 8945786 |
| 1780439700 | 490.05 | 31.88 | 6.96 | 465.3 | 491.51 | 461.45 | 10763171 |
| 1780353300 | 458.17 | 8.11 | 1.80 | 445.12 | 463.8799 | 438.22 | 6616448 |
| 1780094100 | 450.06 | 0.38 | 0.08 | 452.78 | 460.46 | 445.7 | 8549977 |
| 1780007700 | 449.68 | 1.43 | 0.32 | 445.96 | 457.68 | 438.25 | 5671582 |
| 1779921300 | 448.25 | -6.64 | -1.46 | 460.72 | 462.4 | 441.12 | 5053766 |
| 1779834900 | 454.89 | 22.73 | 5.26 | 445.01 | 456.78 | 438 | 8053391 |
| 1779489300 | 432.16 | 4.8 | 1.12 | 434.345 | 438.125 | 430.29 | 4894879 |
| 1779402900 | 427.36 | 0.51 | 0.12 | 424.62 | 430.98 | 421.609 | 5684176 |
| 1779316500 | 426.85 | 19.94 | 4.90 | 416.36 | 427.5 | 415.85 | 6888271 |
| 1779230100 | 406.91 | -6.66 | -1.61 | 404 | 415.4641 | 397.3701 | 8556913 |
| 1779143700 | 413.57 | -23.05 | -5.28 | 441.8 | 441.8 | 408.09 | 8259420 |
| 1778884500 | 436.62 | -3.94 | -0.89 | 428.76 | 444.5 | 421.56 | 12758668 |
| 1778798100 | 440.56 | 3.95 | 0.90 | 443.61 | 448.45 | 438 | 14768221 |
| 1778711700 | 436.61 | 5.41 | 1.25 | 435.91 | 440.5 | 422.3 | 7808333 |
| 1778625300 | 431.2 | -12.42 | -2.80 | 436.8 | 437.05 | 416.56 | 9309802 |
| 1778538900 | 443.62 | 8.18 | 1.88 | 439.245 | 448.45 | 437.27 | 8321643 |
| 1778279700 | 435.44 | 24.8 | 6.04 | 423.11 | 438.04 | 417.9 | 8166175 |
| 1778193300 | 410.64 | -17.98 | -4.19 | 426.355 | 427.7 | 406.01 | 7742841 |
| 1778106900 | 428.62 | 17.8 | 4.33 | 421 | 432.81 | 417.75 | 7237066 |
| 1778020500 | 410.82 | 19.44 | 4.97 | 404.39 | 414.5 | 400.25 | 6311223 |
| 1777934100 | 391.38 | 2.3 | 0.59 | 387.03 | 400.9999 | 385.65 | 5059731 |
| 1777674900 | 389.08 | -5.41 | -1.37 | 389.45 | 398.64 | 386.2 | 4584208 |
| 1777588500 | 394.49 | 11.9 | 3.11 | 385.535 | 396.01 | 384.56 | 7042967 |
| 1777502100 | 382.59 | 1.48 | 0.39 | 383.61 | 386.005 | 377.07 | 5111256 |
| 1777415700 | 381.11 | -23.75 | -5.87 | 388.3 | 390.07 | 377.8 | 10395646 |
| 1777329300 | 404.86 | -12.18 | -2.92 | 415.85 | 417 | 398 | 5665762 |
| 1777070100 | 417.04 | 13.13 | 3.25 | 412.99 | 420.4999 | 410.31 | 6161950 |
| 1776983700 | 403.91 | 0.43 | 0.11 | 405.98 | 413.73 | 397.14 | 4417573 |
| 1776897300 | 403.48 | 9.15 | 2.32 | 399.47 | 404.08 | 391.26 | 5262202 |
| 1776810900 | 394.33 | 2.71 | 0.69 | 393 | 397.51 | 391.055 | 5409636 |
| 1776724500 | 391.62 | -5.32 | -1.34 | 398 | 398.49 | 390.38 | 3740505 |
| 1776465300 | 396.94 | 7.04 | 1.81 | 398.07 | 400.5 | 390.405 | 6015240 |
| 1776378900 | 389.9 | -4.36 | -1.11 | 388.95 | 393.51 | 384.3 | 5114510 |
| 1776292500 | 394.26 | -1.38 | -0.35 | 392.98 | 394.61 | 379.68 | 5763670 |
| 1776206100 | 395.64 | -0.09 | -0.02 | 400.16 | 401.05 | 391.01 | 5352044 |
| 1776119700 | 395.73 | -3.76 | -0.94 | 398.5 | 400.5 | 389.59 | 5248389 |
| 1775860500 | 399.49 | 1.68 | 0.42 | 403.54 | 407.29 | 398.98 | 6310101 |
| 1775774100 | 397.81 | 12.09 | 3.13 | 386.39 | 398.7426 | 385.13 | 5353064 |
| 1775687700 | 385.72 | 31.41 | 8.87 | 379.92 | 389.3 | 377.78 | 7375996 |
| 1775601300 | 354.31 | 1.69 | 0.48 | 349.5 | 356 | 345.5 | 3974199 |
| 1775514900 | 352.62 | 4.15 | 1.19 | 350.56 | 353.495 | 345.83 | 2507755 |
| 1775169300 | 348.47 | -5.33 | -1.51 | 338 | 354.31 | 337.25 | 4275812 |
| 1775082900 | 353.8 | 12.01 | 3.51 | 344.41 | 359 | 341.43 | 5943957 |
| 1774996500 | 341.79 | 18.67 | 5.78 | 328.83 | 341.96 | 325.45999 | 5154563 |
| 1774910100 | 323.12 | -14.05 | -4.17 | 343.65 | 344.54 | 320.69 | 6568371 |
| 1774650900 | 337.17 | -1.38 | -0.41 | 337.63 | 345.6924 | 334.33999 | 5961205 |
| 1774564500 | 338.55 | -30.79 | -8.34 | 362.27 | 362.27 | 337.53 | 9117977 |
| 1774478100 | 369.34 | -4.65 | -1.24 | 371 | 375.68 | 360.66 | 4868457 |
| 1774391700 | 373.99 | 12.2 | 3.37 | 358.16 | 379.99 | 358 | 6372778 |
| 1774305300 | 361.79 | 4.73 | 1.32 | 367.82 | 374.25 | 361.51 | 6240092 |
| 1774046100 | 357.06 | -0.15 | -0.04 | 359.77 | 362 | 346.825 | 6030034 |
| 1773959700 | 357.21 | 7.74 | 2.21 | 340.74 | 359.05 | 338.25 | 6308699 |
| 1773873300 | 349.47 | -2.99 | -0.85 | 353.39 | 357.855 | 349.23 | 5132768 |
| 1773786900 | 352.46 | 6.28 | 1.81 | 346.3 | 352.8145 | 343.25 | 4812215 |
| 1773700500 | 346.18 | 4.65 | 1.36 | 347.7 | 350.66 | 343.57 | 4269139 |
| 1773441300 | 341.53 | 4.26 | 1.26 | 342.47 | 349.2499 | 340.28 | 5311528 |
| 1773354900 | 337.27 | -13.8 | -3.93 | 344.19 | 345.47 | 334.01 | 5879541 |
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.
