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 | -20.24 | -4.73727325922 | 427.25 | 443.84 | 406.73 | 2371794 | 423.96218052 | CS |
| 4 | -8 | -1.92766439363 | 415.01 | 443.84 | 397.52 | 2579647 | 410.48684683 | CS |
| 12 | -56.59 | -12.2066436583 | 463.6 | 491.15 | 396.68 | 2499699 | 430.26890105 | CS |
| 26 | -174.96 | -30.0634053302 | 581.97 | 582.19 | 396.68 | 2167574 | 459.4281031 | CS |
| 52 | -121 | -22.9162326471 | 528.01 | 603.88 | 396.68 | 2130957 | 480.31273222 | CS |
| 156 | 73.71 | 22.1152115212 | 333.3 | 614.72 | 254.85 | 1821214 | 448.64788406 | CS |
| 260 | -545.33 | -57.2621122708 | 952.34 | 1087.01 | 180.07 | 1781817 | 387.21601151 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 406.78 | -4.77 | -1.16 | 413.27 | 415.91 | 403.2501 | 1863044 |
| 1783636500 | 411.55 | -3.55 | -0.86 | 415.81 | 416.25 | 409 | 1957341 |
| 1783550100 | 415.1 | -12.2 | -2.86 | 426.49 | 428.47 | 414.59 | 1617489 |
| 1783463700 | 427.3 | -5.53 | -1.28 | 439.24 | 443.84 | 424.86 | 2495526 |
| 1783377300 | 432.83 | 6.82 | 1.60 | 427.25 | 440.17 | 420.51 | 3416819 |
| 1783031700 | 426.01 | 23.63 | 5.87 | 409.81 | 426.02 | 406.47 | 3146182 |
| 1782945300 | 402.38 | 4.7 | 1.18 | 403 | 408.62 | 399.985 | 1947377 |
| 1782858900 | 397.68 | -8.29 | -2.04 | 405.5 | 406.5599 | 397.52 | 2586629 |
| 1782772500 | 405.97 | 1.27 | 0.31 | 409.6 | 415.99 | 405.141 | 2331056 |
| 1782513300 | 404.7 | 5.01 | 1.25 | 399.44 | 409.78 | 399.29 | 3415561 |
| 1782426900 | 399.69 | -2.14 | -0.53 | 403.21 | 412.47 | 398.89 | 2817144 |
| 1782340500 | 401.83 | -1.35 | -0.33 | 406 | 412.54 | 400.12 | 2440642 |
| 1782254100 | 403.18 | 0.23 | 0.06 | 403.25 | 407.33 | 399.29 | 2707937 |
| 1782167700 | 402.95 | -3.83 | -0.94 | 402.575 | 408.5346 | 399.5001 | 2679483 |
| 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 | 2603750 |
| 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 | 3990467 |
| 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 | 1739597 |
| 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 | 2061754 |
| 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 | 1901918 |
| 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 |
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.
