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 | -3.54 | -0.668504739963 | 529.54 | 562.9899 | 506.81 | 32186490 | 530.68035679 | CS |
| 4 | 17.72 | 3.48626741166 | 508.28 | 562.9899 | 437.23 | 31394293 | 509.06207048 | CS |
| 12 | 318.415 | 153.390177518 | 207.585 | 562.9899 | 200.62 | 37409932 | 393.35132486 | CS |
| 26 | 311.06 | 144.719456593 | 214.94 | 562.9899 | 188.22 | 36820489 | 298.60152321 | CS |
| 52 | 392.535 | 294.11081557 | 133.465 | 562.9899 | 132.93 | 46079283 | 233.73209876 | CS |
| 156 | 415.05 | 374.087426769 | 110.95 | 562.9899 | 76.49 | 49706973 | 167.2719046 | CS |
| 260 | 441.61 | 523.296599123 | 84.39 | 562.9899 | 54.58 | 60395435 | 132.15107982 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 519.85 | -31.78 | -5.76 | 509.5 | 528.489 | 506.81 | 31884197 |
| 1782167700 | 551.63 | 14.26 | 2.65 | 545.16999 | 562.9899 | 535.7101 | 26004072 |
| 1781822100 | 537.37 | 24.89 | 4.86 | 531.96 | 539.69 | 526.315 | 43799778 |
| 1781735700 | 512.48 | 5.19 | 1.02 | 529.54 | 532.5 | 507.3008 | 27057914 |
| 1781649300 | 507.29 | -39.97 | -7.30 | 546.89 | 548.95 | 507.25 | 28405551 |
| 1781562900 | 547.26 | 35.69 | 6.98 | 536.29999 | 558.37 | 530.5 | 33498185 |
| 1781303700 | 511.57 | 23.12 | 4.73 | 499.7 | 521.71 | 494 | 31632875 |
| 1781217300 | 488.45 | 36.05 | 7.97 | 462 | 490.46 | 458.02 | 30312672 |
| 1781130900 | 452.4 | -23.11 | -4.86 | 467.97 | 477.4499 | 448.33 | 27972186 |
| 1781044500 | 475.505 | -14.83 | -3.02 | 501.99 | 505 | 437.23 | 37803656 |
| 1780958100 | 490.33 | 23.95 | 5.14 | 485 | 494.97 | 477.71 | 25223914 |
| 1780698900 | 466.38 | -56.82 | -10.86 | 499.6 | 505.62 | 463.95 | 46852180 |
| 1780612500 | 523.2 | -19.32 | -3.56 | 514.75 | 532.19 | 499.8701 | 29087330 |
| 1780526100 | 542.52 | 20.98 | 4.02 | 534.19 | 546.44 | 524.3001 | 29276554 |
| 1780439700 | 521.54 | 11.41 | 2.24 | 506.34 | 522.49 | 501.22 | 24238040 |
| 1780353300 | 510.13 | -5.97 | -1.16 | 500.16 | 517.5 | 486.8 | 33318396 |
| 1780094100 | 516.1 | -1.99 | -0.38 | 520.79999 | 522 | 503.43 | 31132937 |
| 1780007700 | 518.09 | 22.55 | 4.55 | 499 | 527.19989 | 493.52 | 31421257 |
| 1779921300 | 495.54 | -8.35 | -1.66 | 508.28 | 510.21 | 486.6603 | 27569873 |
| 1779834900 | 503.89 | 36.38 | 7.78 | 484.65 | 506.96 | 480.23 | 38377985 |
| 1779489300 | 467.51 | 17.92 | 3.99 | 469.84 | 481.41 | 461.71 | 34738956 |
| 1779402900 | 449.59 | 2.01 | 0.45 | 442.2 | 451.2 | 431.6 | 27198556 |
| 1779316500 | 447.58 | 33.53 | 8.10 | 428.04 | 449.3899 | 426.05 | 35958386 |
| 1779230100 | 414.05 | -6.94 | -1.65 | 412.925 | 428.75 | 393.36 | 38713178 |
| 1779143700 | 420.99 | -3.11 | -0.73 | 429.51 | 438.8 | 410.71 | 28434023 |
| 1778884500 | 424.1 | -25.6 | -5.69 | 433.34 | 439 | 423.3616 | 29055934 |
| 1778798100 | 449.7 | 4.2 | 0.94 | 440.6 | 453.31 | 435.68 | 26107640 |
| 1778711700 | 445.5 | -2.79 | -0.62 | 457.43 | 459.5 | 432.65 | 30382611 |
| 1778625300 | 448.29 | -10.5 | -2.29 | 449.25 | 458.8 | 426.11 | 39055806 |
| 1778538900 | 458.79 | 3.6 | 0.79 | 460.55 | 469.215 | 450.88 | 46115962 |
| 1778279700 | 455.19 | 46.73 | 11.44 | 418.5 | 456.29 | 418.29 | 58054097 |
| 1778193300 | 408.46 | -12.93 | -3.07 | 417.07 | 421.71 | 401.08 | 44919191 |
| 1778106900 | 421.39 | 66.13 | 18.61 | 409.49 | 430.6 | 402.04 | 87563784 |
| 1778020500 | 355.26 | 13.72 | 4.02 | 351.51 | 359.5716 | 344.88 | 61229810 |
| 1777934100 | 341.54 | -19 | -5.27 | 360.5 | 361.85 | 338.7 | 41940326 |
| 1777674900 | 360.54 | 6.05 | 1.71 | 351.87 | 362.79 | 349.25 | 34232228 |
| 1777588500 | 354.49 | 17.38 | 5.16 | 341.355 | 354.96 | 332.6 | 42072747 |
| 1777502100 | 337.11 | 13.9 | 4.30 | 326.99 | 340.17 | 318.86 | 44250542 |
| 1777415700 | 323.20999 | -11.42 | -3.41 | 311.98 | 327.5 | 310 | 42959520 |
| 1777329300 | 334.63 | -13.18 | -3.79 | 346.32 | 349.21 | 328.81 | 50526261 |
| 1777070100 | 347.81 | 42.48 | 13.91 | 336.755 | 352.99 | 334.54 | 81511766 |
| 1776983700 | 305.33 | 1.87 | 0.62 | 302.01 | 310.22 | 299.76 | 45084013 |
| 1776897300 | 303.45999 | 18.97 | 6.67 | 291.21499 | 304.25 | 286.14 | 49012818 |
| 1776810900 | 284.49 | 9.54 | 3.47 | 276.97 | 286.2 | 276.62 | 38854247 |
| 1776724500 | 274.95 | -3.44 | -1.24 | 280.6 | 287.61 | 272 | 34779631 |
| 1776465300 | 278.39 | 0.13 | 0.05 | 281 | 280.05 | 274.14 | 35498563 |
| 1776378900 | 278.26 | 20.14 | 7.80 | 264.99 | 279.33999 | 261.51 | 64835954 |
| 1776292500 | 258.12 | 3.05 | 1.20 | 254.96 | 258.18 | 251.85 | 24688407 |
| 1776206100 | 255.07 | 8.24 | 3.34 | 249.75 | 255.46 | 245.7001 | 25679130 |
| 1776119700 | 246.83 | 1.79 | 0.73 | 245.025 | 247.33 | 242.03 | 22757106 |
| 1775860500 | 245.04 | 8.4 | 3.55 | 239 | 249.58 | 238.96 | 35222356 |
| 1775774100 | 236.64 | 4.82 | 2.08 | 232.8 | 237.1 | 230.9101 | 27045578 |
| 1775687700 | 231.82 | 10.29 | 4.64 | 232.12 | 234 | 227.09 | 33990299 |
| 1775601300 | 221.53 | 1.35 | 0.61 | 218.295 | 222.0984 | 215.375 | 25311460 |
| 1775514900 | 220.18 | 2.68 | 1.23 | 219.28 | 226.3099 | 217.73 | 30755903 |
| 1775169300 | 217.5 | 7.29 | 3.47 | 204.095 | 217.78 | 200.62 | 38423951 |
| 1775082900 | 210.21 | 6.78 | 3.33 | 207.585 | 213.83 | 206.68 | 40535836 |
| 1774996500 | 203.43 | 7.39 | 3.77 | 198.05 | 204 | 196.41 | 34289265 |
| 1774910100 | 196.04 | -5.95 | -2.95 | 205.17 | 208.43 | 192.865 | 40990275 |
| 1774650900 | 201.99 | -1.78 | -0.87 | 201.77 | 203.26 | 197.69 | 29139971 |
| 1774564500 | 203.77 | -16.5 | -7.49 | 217.979 | 220.99 | 203.43 | 49183403 |
| 1774478100 | 220.27 | 14.9 | 7.26 | 211.44 | 221.33 | 211.44 | 48561048 |
| 1774391700 | 205.37 | 2.69 | 1.33 | 201.64 | 206.43 | 200.13 | 27226434 |
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.
