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 | -5.86 | -1.42177795031 | 412.16 | 422.46 | 400.1 | 2093561 | 411.93922425 | CS |
| 4 | -39.905 | -8.94319875394 | 446.205 | 447.57 | 396.68 | 2436350 | 418.10093677 | CS |
| 12 | -61.045 | -13.0620847554 | 467.345 | 491.15 | 396.68 | 2252256 | 441.7630789 | CS |
| 26 | -150.99 | -27.0936137379 | 557.29 | 603.88 | 396.68 | 2044359 | 477.35222996 | CS |
| 52 | -106.17 | -20.7173102816 | 512.47 | 603.88 | 396.68 | 2093583 | 487.89694705 | CS |
| 156 | 78.8 | 24.0610687023 | 327.5 | 614.72 | 254.85 | 1802130 | 448.32608778 | CS |
| 260 | -475.33 | -53.9149076143 | 881.63 | 1087.01 | 180.07 | 1760405 | 388.52201051 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 406.78 | 4.6 | 1.14 | 403.6 | 409.64 | 400.93 | 4405661 |
| 1781735700 | 402.18 | -14.89 | -3.57 | 415.12 | 418.24 | 400.1 | 2237370 |
| 1781649300 | 417.07 | 0.52 | 0.12 | 419 | 422.46 | 412.93 | 1847389 |
| 1781562900 | 416.55 | 5.49 | 1.34 | 413.5 | 420.59 | 412.88 | 2602605 |
| 1781303700 | 411.06 | -1.84 | -0.45 | 415.01 | 415.76 | 402.73 | 1780286 |
| 1781217300 | 412.9 | 0.88 | 0.21 | 412.16 | 416.1899 | 406.82 | 2000154 |
| 1781130900 | 412.02 | -14.59 | -3.42 | 424.14 | 426.2 | 411.92 | 2001245 |
| 1781044500 | 426.61 | 8 | 1.91 | 420.49 | 430.85 | 417.55 | 2276506 |
| 1780958100 | 418.61 | -3.45 | -0.82 | 422.535 | 424.3851 | 417.14 | 2182064 |
| 1780698900 | 422.06 | 3.24 | 0.77 | 420.29 | 428.46 | 419.5 | 2776991 |
| 1780612500 | 418.82 | 11.53 | 2.83 | 413.86 | 423.5 | 412.62 | 2355445 |
| 1780526100 | 407.29 | 4.99 | 1.24 | 400.495 | 407.85 | 399.44 | 2650773 |
| 1780439700 | 402.3 | -9.96 | -2.42 | 410 | 414 | 396.68 | 3990623 |
| 1780353300 | 412.26 | -12.38 | -2.92 | 419.8 | 423.9499 | 411.83 | 3037004 |
| 1780094100 | 424.64 | 1.01 | 0.24 | 423.79 | 426.81 | 419.83 | 3443909 |
| 1780007700 | 423.63 | 5.08 | 1.21 | 419.575 | 425 | 414.75 | 2187218 |
| 1779921300 | 418.55 | -18.09 | -4.14 | 432.22 | 439.2 | 414.3 | 3128534 |
| 1779834900 | 436.64 | -1.46 | -0.33 | 439.42 | 442.94 | 434.15 | 1689317 |
| 1779489300 | 438.1 | -1.7 | -0.39 | 439.495 | 443.8599 | 434.77 | 2012430 |
| 1779402900 | 439.8 | -9.23 | -2.06 | 446.205 | 447.57 | 435.15 | 2090781 |
| 1779316500 | 449.03 | 7.45 | 1.69 | 440.38 | 449.77 | 434.5 | 1739534 |
| 1779230100 | 441.58 | 1.66 | 0.38 | 440.59 | 447.8 | 436.39 | 2801212 |
| 1779143700 | 439.92 | 18.8 | 4.46 | 422.5 | 440.61 | 421.955 | 2122065 |
| 1778884500 | 421.12 | -6.94 | -1.62 | 430 | 431.98 | 420.56 | 2375982 |
| 1778798100 | 428.06 | -4.21 | -0.97 | 432.44 | 434.91 | 426.53 | 2173734 |
| 1778711700 | 432.27 | 0.4 | 0.09 | 430.96 | 438.78 | 426.66 | 1999250 |
| 1778625300 | 431.87 | 11.81 | 2.81 | 424.03 | 435.56 | 420 | 2354014 |
| 1778538900 | 420.06 | -30 | -6.67 | 446.91 | 448.75 | 417.74 | 4038131 |
| 1778279700 | 450.06 | -3.43 | -0.76 | 454.215 | 454.32 | 447 | 2404816 |
| 1778193300 | 453.49 | 1.76 | 0.39 | 453.035 | 462.4 | 452 | 1565562 |
| 1778106900 | 451.73 | 0.35 | 0.08 | 452.76 | 455 | 446.9001 | 1984834 |
| 1778020500 | 451.38 | -0.97 | -0.21 | 453.925 | 458.26 | 441.98 | 2954233 |
| 1777934100 | 452.35 | -5.43 | -1.19 | 457.56 | 461.235 | 449.23 | 1800568 |
| 1777674900 | 457.78 | 0.17 | 0.04 | 458.86 | 463.14 | 456.355 | 1464330 |
| 1777588500 | 457.61 | 3.78 | 0.83 | 452.68 | 458.29 | 449.8298 | 2002620 |
| 1777502100 | 453.83 | -12.81 | -2.75 | 463.5 | 463.5 | 449.59 | 2061816 |
| 1777415700 | 466.64 | -4.35 | -0.92 | 472.16 | 473.86 | 463.38 | 1838834 |
| 1777329300 | 470.99 | -11.23 | -2.33 | 481 | 486.7742 | 469.2 | 2030285 |
| 1777070100 | 482.22 | 3.4 | 0.71 | 480.75 | 482.84 | 471 | 2655216 |
| 1776983700 | 478.82 | -4.8 | -0.99 | 484.498 | 489.86 | 477.1901 | 2889827 |
| 1776897300 | 483.62 | 32.33 | 7.16 | 461.36 | 491.15 | 460.01 | 4439214 |
| 1776810900 | 451.29 | -14.31 | -3.07 | 469.05 | 471.0795 | 451.29 | 3371956 |
| 1776724500 | 465.6 | -3.61 | -0.77 | 471.355 | 472.5699 | 463.65 | 2439109 |
| 1776465300 | 469.21 | 11.13 | 2.43 | 463.6 | 474.28 | 463.02 | 2719213 |
| 1776378900 | 458.08 | -10.28 | -2.19 | 469.5 | 471.8 | 454 | 2212162 |
| 1776292500 | 468.36 | 1.14 | 0.24 | 469.55 | 473.99 | 465.79 | 1936369 |
| 1776206100 | 467.22 | 8.26 | 1.80 | 459.93 | 471.24 | 459.5 | 1975262 |
| 1776119700 | 458.96 | 8.34 | 1.85 | 450.17 | 459.25 | 448.17 | 1692972 |
| 1775860500 | 450.62 | -4.32 | -0.95 | 455.69 | 455.79 | 448.22 | 1446601 |
| 1775774100 | 454.94 | -7.34 | -1.59 | 459.32 | 460.65 | 451.03 | 1544008 |
| 1775687700 | 462.28 | 9.33 | 2.06 | 468 | 471.2399 | 460.24 | 2230281 |
| 1775601300 | 452.95 | 0.37 | 0.08 | 451.005 | 453.42 | 447.815 | 1779358 |
| 1775514900 | 452.58 | 0.51 | 0.11 | 451.06 | 458.92 | 449.73 | 1154942 |
| 1775169300 | 452.07 | -12.38 | -2.67 | 456.26 | 463.93 | 450.4 | 1648906 |
| 1775082900 | 464.45 | 3.46 | 0.75 | 462.89 | 468.33 | 460.76 | 1419357 |
| 1774996500 | 460.99 | 8.22 | 1.81 | 455.03 | 462.75 | 448.4 | 1177417 |
| 1774910100 | 452.775 | 0.11 | 0.03 | 456.4 | 459 | 450.27 | 2196149 |
| 1774650900 | 452.66 | -15.89 | -3.39 | 465.42 | 466.2117 | 451.56 | 2109664 |
| 1774564500 | 468.55 | -1.43 | -0.30 | 467.345 | 478.25 | 465 | 1590429 |
| 1774478100 | 469.98 | -1.93 | -0.41 | 474.46 | 480.18 | 468.5 | 1430298 |
| 1774391700 | 471.91 | -6.13 | -1.28 | 473.75 | 476.13 | 468.3616 | 1334417 |
| 1774305300 | 478.04 | 0.07 | 0.01 | 488.145 | 489 | 478.03 | 1503721 |
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.
