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 | 13.404 | 3.62515212982 | 369.75 | 384.99 | 298.38 | 10911792 | 333.46592976 | DR |
| 4 | 168.364 | 78.3853996927 | 214.79 | 427.99 | 203.0049 | 12749790 | 325.07293262 | DR |
| 12 | 246.254 | 179.878743608 | 136.9 | 427.99 | 131.423 | 11024393 | 237.95163961 | DR |
| 26 | 247.844 | 183.167541202 | 135.31 | 427.99 | 100.02 | 8258308 | 192.30039251 | DR |
| 52 | 245.714 | 178.779103609 | 137.44 | 427.99 | 100.02 | 6422048 | 177.02008937 | DR |
| 156 | 327.054 | 582.983957219 | 56.1 | 427.99 | 46.5 | 7760024 | 135.47224003 | DR |
| 260 | 327.054 | 582.983957219 | 56.1 | 427.99 | 46.5 | 7760024 | 135.47224003 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 342.23 | 34.8 | 11.32 | 314.42 | 344.68 | 310.183 | 8748112 |
| 1781130900 | 307.43 | -17.43 | -5.37 | 314.29 | 332.1 | 304.11 | 8426645 |
| 1781044500 | 324.86 | -21.53 | -6.22 | 362.255 | 362.575 | 298.38 | 13420132 |
| 1780958100 | 346.39 | 3.46 | 1.01 | 354 | 364.35 | 339.006 | 9081373 |
| 1780698900 | 342.93 | -50.51 | -12.84 | 369.75 | 373.74 | 337.5513 | 14882696 |
| 1780612500 | 393.44 | -18.39 | -4.47 | 380.41 | 397.4499 | 367.52 | 10887053 |
| 1780526100 | 411.83 | 9.12 | 2.26 | 407.535 | 417.5 | 373.89 | 11908746 |
| 1780439700 | 402.71 | -6.14 | -1.50 | 401.34 | 427.99 | 387.903 | 15371174 |
| 1780353300 | 408.85 | 55.56 | 15.73 | 389.95 | 421.6899 | 381.25 | 20688665 |
| 1780094100 | 353.29 | 18.02 | 5.37 | 339.25 | 356.45 | 337 | 10431158 |
| 1780007700 | 335.27 | 32.56 | 10.76 | 309.98 | 349.42 | 308.6175 | 14334600 |
| 1779921300 | 302.70999 | -18.51 | -5.76 | 319.81 | 323.77 | 300.88 | 9336793 |
| 1779834900 | 321.22 | 14.71 | 4.80 | 315.70999 | 324.9999 | 300 | 10881656 |
| 1779489300 | 306.51 | 8.28 | 2.78 | 289.27 | 315 | 288.20999 | 13933356 |
| 1779402900 | 298.23 | 41.5 | 16.16 | 267 | 298.7 | 266.00009 | 21744693 |
| 1779316500 | 256.73 | 33.58 | 15.05 | 226.54 | 259.44 | 226.085 | 18204172 |
| 1779230100 | 223.15 | 8.03 | 3.73 | 209.75 | 226.9499 | 206.38 | 11203644 |
| 1779143700 | 215.12 | 5.96 | 2.85 | 209.8 | 215.5 | 203.0049 | 8601277 |
| 1778884500 | 209.16 | -19.34 | -8.46 | 214.79 | 216.7 | 208.5 | 10160066 |
| 1778798100 | 228.5 | 7.29 | 3.30 | 217.42 | 228.68 | 213.23 | 8445354 |
| 1778711700 | 221.21 | 13.29 | 6.39 | 212 | 222.4699 | 207.87 | 8665405 |
| 1778625300 | 207.92 | -4.73 | -2.22 | 205 | 216.498 | 200.89 | 7823204 |
| 1778538900 | 212.65 | -0.62 | -0.29 | 206.535 | 215.5 | 206.078 | 10542435 |
| 1778279700 | 213.27 | -0.04 | -0.02 | 216.865 | 222 | 211 | 11518673 |
| 1778193300 | 213.31 | -23.99 | -10.11 | 222.395 | 232.23 | 210.23 | 22333526 |
| 1778106900 | 237.3 | 28.46 | 13.63 | 232.04 | 239.5 | 220.1 | 25663702 |
| 1778020500 | 208.84 | 5.58 | 2.75 | 210.095 | 214.39 | 204.3249 | 7684288 |
| 1777934100 | 203.26 | -7.92 | -3.75 | 212.08 | 215.45 | 198.35 | 6723060 |
| 1777674900 | 211.18 | 0.86 | 0.41 | 208.15 | 216.3532 | 207.16 | 4955917 |
| 1777588500 | 210.32 | 8.63 | 4.28 | 204.4 | 215.2 | 200.04 | 7703904 |
| 1777502100 | 201.69 | 3.04 | 1.53 | 202.6 | 203.5 | 193.91 | 6131655 |
| 1777415700 | 198.65 | -17.23 | -7.98 | 197.32 | 204.6693 | 195 | 13331067 |
| 1777329300 | 215.88 | -18.93 | -8.06 | 224.49 | 227.3 | 210 | 13906573 |
| 1777070100 | 234.81 | 30.2 | 14.76 | 221.96 | 237.68 | 218.375 | 20462422 |
| 1776983700 | 204.61 | 8.04 | 4.09 | 194.25 | 210.8 | 192.18 | 16771453 |
| 1776897300 | 196.57 | 21.08 | 12.01 | 180 | 196.66 | 178.475 | 13909082 |
| 1776810900 | 175.49 | 0.39 | 0.22 | 175.365 | 179.4 | 173.3 | 6475781 |
| 1776724500 | 175.1 | 8.37 | 5.02 | 167.415 | 175.315 | 164.1 | 8521928 |
| 1776465300 | 166.72999 | 4.4 | 2.71 | 166.91 | 168.35 | 162.7276 | 5083081 |
| 1776378900 | 162.33 | 2.99 | 1.88 | 159.9 | 166.09 | 156.85 | 5810048 |
| 1776292500 | 159.34 | -1.88 | -1.17 | 161.22 | 161.74 | 156.21 | 3649834 |
| 1776206100 | 161.22 | 3.64 | 2.31 | 161.01 | 163.5 | 157.6 | 6290048 |
| 1776119700 | 157.58 | 8.65 | 5.81 | 147.99 | 157.77 | 147.5 | 4888077 |
| 1775860500 | 148.93 | -0.86 | -0.58 | 152.87 | 159.29 | 147.96 | 7071093 |
| 1775774100 | 149.79499 | 0.88 | 0.59 | 148.28 | 150.4 | 145.27 | 5261205 |
| 1775687700 | 148.91 | 5.05 | 3.51 | 152.16 | 152.82 | 145 | 6105270 |
| 1775601300 | 143.86 | -4.91 | -3.30 | 143.94 | 144.81 | 137.58 | 6897911 |
| 1775514900 | 148.77 | -0.34 | -0.23 | 152.27 | 153.68 | 146.1012 | 4138258 |
| 1775169300 | 149.11 | -5.96 | -3.84 | 149.77 | 152.07 | 145.82 | 8183281 |
| 1775082900 | 155.07 | 3.79 | 2.51 | 153.8 | 158.37 | 152.3 | 8205218 |
| 1774996500 | 151.28 | 14.32 | 10.46 | 139.9 | 151.59 | 139.9 | 9100999 |
| 1774910100 | 136.96 | -7.17 | -4.97 | 144.3 | 145.685 | 136 | 8021423 |
| 1774650900 | 144.13 | -10.67 | -6.89 | 151.79 | 152.75 | 142.21 | 10251159 |
| 1774564500 | 154.8 | -2.27 | -1.45 | 157.35 | 163.53 | 154.35 | 15730599 |
| 1774478100 | 157.07 | 22.11 | 16.38 | 148.255 | 166.69 | 148.13999 | 29540618 |
| 1774391700 | 134.96 | -1.93 | -1.41 | 136.3 | 140.58 | 133.01 | 10960668 |
| 1774305300 | 136.88999 | 4.54 | 3.43 | 134 | 138.845 | 133.12 | 7964372 |
| 1774046100 | 132.35 | 2.53 | 1.95 | 136.9 | 139.9399 | 131.423 | 12446196 |
| 1773959700 | 129.82 | 1.46 | 1.14 | 125 | 130.725 | 124.5 | 3498846 |
| 1773873300 | 128.36 | 1.05 | 0.82 | 127.51 | 130.88 | 127.205 | 4261669 |
| 1773786900 | 127.31 | 5.61 | 4.61 | 125.17 | 128.7999 | 124.8 | 5889349 |
| 1773700500 | 121.7 | 5.95 | 5.14 | 118.86 | 123.4392 | 118.375 | 4385071 |
| 1773441300 | 115.75 | 0.63 | 0.55 | 115.8 | 118.06 | 115.05 | 2463417 |
| 1773354900 | 115.12 | -4.98 | -4.15 | 118.225 | 119.25 | 114.455 | 3448946 |
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.
