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 | 69.55 | 4.06813170101 | 1709.63 | 1831.11 | 1638.38 | 2433515 | 1730.28274251 | DR |
| 4 | 239.79 | 15.5769493111 | 1539.39 | 1831.11 | 1441.3106 | 1725147 | 1635.24160788 | DR |
| 12 | 405.815 | 29.5489545751 | 1373.365 | 1831.11 | 1248.11 | 1799602 | 1489.36792962 | DR |
| 26 | 670.32 | 60.4512742817 | 1108.86 | 1831.11 | 1010.01 | 1743014 | 1405.5416533 | DR |
| 52 | 1000.31 | 128.430931991 | 778.87 | 1831.11 | 683.48 | 1700517 | 1140.74841866 | DR |
| 156 | 1057.23 | 146.440889258 | 721.95 | 1831.11 | 563.995 | 1473329 | 911.10068621 | DR |
| 260 | 1089.82 | 158.091563189 | 689.36 | 1831.11 | 363.1501 | 1295894 | 820.20835816 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 1777.77 | 28.73 | 1.64 | 1776.62 | 1831.11 | 1676.281 | 3182184 |
| 1780958100 | 1749.04 | 107.3 | 6.54 | 1732.79 | 1769.49 | 1719.02 | 2086829 |
| 1780698900 | 1641.74 | -115.73 | -6.59 | 1685.36 | 1705.4791 | 1638.38 | 2768855 |
| 1780612500 | 1757.47 | 31.11 | 1.80 | 1679.8 | 1779.285 | 1672.43 | 2285613 |
| 1780526100 | 1726.36 | 20.99 | 1.23 | 1709.63 | 1743.27 | 1690 | 1844096 |
| 1780439700 | 1705.37 | 76.8 | 4.72 | 1659.98 | 1708.32 | 1647.59 | 1503638 |
| 1780353300 | 1628.57 | 15.81 | 0.98 | 1594.47 | 1646.53 | 1585.6099 | 1086445 |
| 1780094100 | 1612.76 | 6.99 | 0.44 | 1633.47 | 1654.2 | 1604.8599 | 1091653 |
| 1780007700 | 1605.77 | 7.9 | 0.49 | 1617.09 | 1627.53 | 1580 | 988873 |
| 1779921300 | 1597.8699 | -34.16 | -2.09 | 1637.35 | 1639.13 | 1583 | 1382388 |
| 1779834900 | 1632.03 | -0.87 | -0.05 | 1641.79 | 1648.01 | 1604.25 | 1677522 |
| 1779489300 | 1632.9 | 40.9 | 2.57 | 1620.21 | 1653.53 | 1615.85 | 1685992 |
| 1779402900 | 1592 | 41.87 | 2.70 | 1548.68 | 1601.79 | 1545.94 | 1373390 |
| 1779316500 | 1550.13 | 90.69 | 6.21 | 1502.38 | 1555.8 | 1492.3171 | 1760395 |
| 1779230100 | 1459.44 | -12.95 | -0.88 | 1449.93 | 1485.76 | 1441.3106 | 1411727 |
| 1779143700 | 1472.39 | -29.42 | -1.96 | 1521.2449 | 1522.4849 | 1453.34 | 1687282 |
| 1778884500 | 1501.81 | -82.7 | -5.22 | 1511.64 | 1527.25 | 1486.64 | 1826855 |
| 1778798100 | 1584.51 | 2.93 | 0.19 | 1573.74 | 1603.49 | 1563.28 | 1426737 |
| 1778711700 | 1581.58 | 60.64 | 3.99 | 1539.39 | 1602.6 | 1521.08 | 1707297 |
| 1778625300 | 1520.94 | -44.87 | -2.87 | 1526.14 | 1535.1099 | 1475 | 1867327 |
| 1778538900 | 1565.81 | -26.21 | -1.65 | 1559.63 | 1567.99 | 1521.3599 | 2216370 |
| 1778279700 | 1592.02 | 75.42 | 4.97 | 1538.99 | 1595.31 | 1531.16 | 2305562 |
| 1778193300 | 1516.6 | -28.14 | -1.82 | 1548.74 | 1550 | 1497.81 | 1746223 |
| 1778106900 | 1544.74 | 101.82 | 7.06 | 1503.865 | 1545.52 | 1496 | 2338988 |
| 1778020500 | 1442.92 | 56.71 | 4.09 | 1432.41 | 1454.8 | 1414.39 | 1642966 |
| 1777934100 | 1386.21 | -40.81 | -2.86 | 1401.52 | 1417.07 | 1366.79 | 1788855 |
| 1777674900 | 1427.02 | -11.97 | -0.83 | 1428.285 | 1444.15 | 1414 | 726678 |
| 1777588500 | 1438.99 | 44.91 | 3.22 | 1414.3599 | 1446.65 | 1395 | 1434820 |
| 1777502100 | 1394.08 | 9.52 | 0.69 | 1387.14 | 1399.7 | 1374.92 | 1274942 |
| 1777415700 | 1384.56 | -47.88 | -3.34 | 1389.65 | 1398.6289 | 1364.805 | 1952151 |
| 1777329300 | 1432.44 | -25.26 | -1.73 | 1458.53 | 1458.53 | 1415.69 | 1343812 |
| 1777070100 | 1457.7 | 39.9 | 2.81 | 1459.53 | 1472.65 | 1441.69 | 1772076 |
| 1776983700 | 1417.8 | -25.86 | -1.79 | 1440.31 | 1450 | 1396.23 | 1822217 |
| 1776897300 | 1443.66 | -15.31 | -1.05 | 1476.47 | 1477 | 1378.3 | 2637041 |
| 1776810900 | 1458.97 | -17.53 | -1.19 | 1476 | 1480.17 | 1446.25 | 1293068 |
| 1776724500 | 1476.5 | 16.7 | 1.14 | 1461.49 | 1479.3 | 1452 | 1102948 |
| 1776465300 | 1459.8 | 48.97 | 3.47 | 1465.48 | 1472.48 | 1445.69 | 1895420 |
| 1776378900 | 1410.83 | -70.94 | -4.79 | 1453 | 1453.92 | 1406.5 | 2651972 |
| 1776292500 | 1481.77 | -36.53 | -2.41 | 1473.53 | 1486.1663 | 1415.25 | 4222329 |
| 1776206100 | 1518.3 | 18.1 | 1.21 | 1526.39 | 1531.98 | 1496.98 | 1779784 |
| 1776119700 | 1500.2 | 21.92 | 1.48 | 1464.74 | 1500.8 | 1461.03 | 1724688 |
| 1775860500 | 1478.28 | 29.64 | 2.05 | 1480.865 | 1502.5 | 1473.715 | 1471915 |
| 1775774100 | 1448.64 | 27.59 | 1.94 | 1412.115 | 1453.545 | 1412.115 | 1579046 |
| 1775687700 | 1421.05 | 114.6 | 8.77 | 1421 | 1429.29 | 1384.225 | 2382966 |
| 1775601300 | 1306.45 | 2.44 | 0.19 | 1292.33 | 1309 | 1272.205 | 1341456 |
| 1775514900 | 1304.01 | -13.22 | -1.00 | 1312.29 | 1320 | 1280.43 | 1320317 |
| 1775169300 | 1317.23 | -42.53 | -3.13 | 1305.54 | 1356.1986 | 1298.18 | 1898880 |
| 1775082900 | 1359.76 | 38.93 | 2.95 | 1345.69 | 1385.72 | 1344.56 | 1747114 |
| 1774996500 | 1320.83 | 66.87 | 5.33 | 1284.38 | 1321.32 | 1276.01 | 1450967 |
| 1774910100 | 1253.96 | -48.51 | -3.72 | 1319.85 | 1322.92 | 1248.1099 | 2164873 |
| 1774650900 | 1302.47 | -27.03 | -2.03 | 1318.35 | 1333.775 | 1298.52 | 1739911 |
| 1774564500 | 1329.5 | -64.39 | -4.62 | 1356.3699 | 1359.42 | 1326.85 | 1710190 |
| 1774478100 | 1393.89 | -5.53 | -0.40 | 1394.09 | 1405.83 | 1366.685 | 1571947 |
| 1774391700 | 1399.42 | 29.8 | 2.18 | 1348.3 | 1413.28 | 1348.3 | 1798660 |
| 1774305300 | 1369.6199 | 52.37 | 3.98 | 1359.73 | 1400.39 | 1351.605 | 1967886 |
| 1774046100 | 1317.25 | -49.14 | -3.60 | 1357.255 | 1370 | 1291.1 | 1635246 |
| 1773959700 | 1366.39 | 11.22 | 0.83 | 1315.24 | 1372.46 | 1310.65 | 1613089 |
| 1773873300 | 1355.17 | -33.99 | -2.45 | 1373.365 | 1379.57 | 1354.02 | 1378646 |
| 1773786900 | 1389.16 | 13.6 | 0.99 | 1385.05 | 1391.06 | 1369.31 | 1139787 |
| 1773700500 | 1375.56 | 29.87 | 2.22 | 1380 | 1390.16 | 1368.2 | 1297047 |
| 1773441300 | 1345.69 | -5.89 | -0.44 | 1367.54 | 1386.79 | 1342.5 | 1174513 |
| 1773354900 | 1351.58 | -35.1 | -2.53 | 1372.54 | 1372.54 | 1333.57 | 1779527 |
| 1773268500 | 1386.68 | 3.28 | 0.24 | 1383.96 | 1404.78 | 1372 | 1160122 |
| 1773182100 | 1383.4 | 25.98 | 1.91 | 1374.59 | 1407.5396 | 1369.91 | 1667696 |
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.
