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 | 8.9638 | 1.76463176959 | 507.97 | 527.94 | 507.12 | 2248518 | 516.74721008 | CS |
| 4 | 16.9338 | 3.38676 | 500 | 527.94 | 488.88 | 2719957 | 510.57740911 | CS |
| 12 | 13.2738 | 2.63546837152 | 503.66 | 527.94 | 484.54 | 2192882 | 506.52315019 | CS |
| 26 | 91.5338 | 21.5171133051 | 425.4 | 527.94 | 422.08 | 2434047 | 486.37805408 | CS |
| 52 | 56.3638 | 12.2378357253 | 460.57 | 527.94 | 387.78 | 2298893 | 465.80602853 | CS |
| 156 | 126.9738 | 32.5607241768 | 389.96 | 527.94 | 385.12 | 2093951 | 454.11179991 | CS |
| 260 | 126.9738 | 32.5607241768 | 389.96 | 527.94 | 385.12 | 2093951 | 454.11179991 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 522.28 | 6.55 | 1.27 | 515.29 | 527.94 | 513.79999 | 2283240 |
| 1782340500 | 515.73 | 3.47 | 0.68 | 514.83 | 522.69 | 514.395 | 2566730 |
| 1782254100 | 512.26 | -4.45 | -0.86 | 523.88 | 523.88 | 508.73 | 2216882 |
| 1782167700 | 516.71 | 4.56 | 0.89 | 507.97 | 517.99 | 507.12 | 1927660 |
| 1781822100 | 512.15 | -3.7 | -0.72 | 516.04499 | 518.84 | 511.155 | 5194771 |
| 1781735700 | 515.85 | -2.32 | -0.45 | 514.03 | 519.6 | 511.41 | 2091899 |
| 1781649300 | 518.16999 | -3.31 | -0.63 | 520.55999 | 523.64 | 513.5725 | 2491992 |
| 1781562900 | 521.48 | -2.09 | -0.40 | 519.07 | 525.87 | 517.77 | 2861677 |
| 1781303700 | 523.57 | 8.13 | 1.58 | 518.4 | 525.82 | 517.1901 | 2191364 |
| 1781217300 | 515.44 | 6.28 | 1.23 | 514.02 | 518.59 | 512.0001 | 2259717 |
| 1781130900 | 509.16 | -6.43 | -1.25 | 523.23 | 523.23 | 504.965 | 2571385 |
| 1781044500 | 515.59 | 13.67 | 2.72 | 507.95 | 517.08 | 506.36 | 2955486 |
| 1780958100 | 501.92 | -5.98 | -1.18 | 507 | 510.27 | 499.9501 | 1891973 |
| 1780698900 | 507.9 | 0.45 | 0.09 | 512.29 | 517.62 | 507.02 | 2885419 |
| 1780612500 | 507.45 | -0.12 | -0.02 | 508.45 | 512.16 | 504.51 | 2996375 |
| 1780526100 | 507.57 | 11.66 | 2.35 | 498.15 | 512.21 | 496.14 | 2279224 |
| 1780439700 | 495.91 | -1.5 | -0.30 | 493.69 | 499.79 | 490.44 | 3008358 |
| 1780353300 | 497.41 | -0.28 | -0.06 | 496.15 | 498.34 | 488.88 | 2508667 |
| 1780094100 | 497.69 | -4.29 | -0.85 | 500 | 502.53 | 495.3251 | 4496326 |
| 1780007700 | 501.98 | -5.89 | -1.16 | 507.84 | 508.25 | 498.58 | 2268419 |
| 1779921300 | 507.87 | -7.1 | -1.38 | 512.98 | 515.84 | 507.69 | 1596010 |
| 1779834900 | 514.97 | -2.61 | -0.50 | 517.85 | 519.075 | 512.69 | 2100633 |
| 1779489300 | 517.58 | 3.07 | 0.60 | 517.02 | 521.23 | 514.98 | 1455169 |
| 1779402900 | 514.51 | 7.88 | 1.56 | 509.46 | 516.525 | 505.751 | 1656205 |
| 1779316500 | 506.63 | 0.56 | 0.11 | 500.295 | 512.39 | 499.97 | 2050026 |
| 1779230100 | 506.07 | -4.79 | -0.94 | 508.69 | 510.37 | 504.8 | 2105704 |
| 1779143700 | 510.86 | 4.75 | 0.94 | 506.42 | 514.13 | 504.65 | 1881048 |
| 1778884500 | 506.11 | -5.54 | -1.08 | 516.77 | 517.005 | 504.13 | 2157469 |
| 1778798100 | 511.65 | -1.61 | -0.31 | 514.04999 | 514.79 | 508.29 | 1966382 |
| 1778711700 | 513.26 | 9.39 | 1.86 | 504.205 | 515.7525 | 503.68 | 2358901 |
| 1778625300 | 503.87 | -0.53 | -0.11 | 504.82 | 505.78 | 496.74 | 1431465 |
| 1778538900 | 504.4 | 11.24 | 2.28 | 493.91 | 506.21 | 493.85 | 1770593 |
| 1778279700 | 493.16 | -0.69 | -0.14 | 494 | 497.58 | 492.26 | 1687285 |
| 1778193300 | 493.85 | -8.02 | -1.60 | 500.93 | 503.74 | 493.51 | 1939007 |
| 1778106900 | 501.87 | 1.58 | 0.32 | 497.53 | 505.17 | 497.07 | 2289958 |
| 1778020500 | 500.29 | 6.74 | 1.37 | 494.59 | 503.205 | 490.4 | 1902048 |
| 1777934100 | 493.55 | -14.37 | -2.83 | 503.58 | 506.3 | 492.51 | 2408157 |
| 1777674900 | 507.92 | 6.78 | 1.35 | 503.355 | 521.28 | 502 | 2579503 |
| 1777588500 | 501.14 | -3.57 | -0.71 | 501.74 | 507.65 | 499.66 | 3037142 |
| 1777502100 | 504.71 | -5.58 | -1.09 | 508.2 | 509 | 503.46 | 1440536 |
| 1777415700 | 510.29 | -0.46 | -0.09 | 513 | 515.63 | 509 | 2474110 |
| 1777329300 | 510.75 | 0.45 | 0.09 | 510.28 | 512.96 | 506.52 | 1774801 |
| 1777070100 | 510.3 | 2.24 | 0.44 | 507.22 | 510.65 | 501.755 | 1486664 |
| 1776983700 | 508.06 | 13.44 | 2.72 | 499.045 | 508.24 | 498.1 | 1712157 |
| 1776897300 | 494.62 | -0.22 | -0.04 | 496.46 | 501.23 | 493.935 | 1555656 |
| 1776810900 | 494.84 | -3.31 | -0.66 | 495.57 | 498 | 492.32 | 1545345 |
| 1776724500 | 498.15 | 5.92 | 1.20 | 494.65 | 501.36 | 492.515 | 1718684 |
| 1776465300 | 492.23 | -6.99 | -1.40 | 496.56 | 497.96 | 488 | 3013876 |
| 1776378900 | 499.22 | 1.28 | 0.26 | 496.795 | 500.57 | 495.05 | 1631552 |
| 1776292500 | 497.94 | -1.71 | -0.34 | 496.47 | 499.64 | 490.89 | 1538017 |
| 1776206100 | 499.65 | -9.22 | -1.81 | 502.5 | 503.38 | 494.655 | 1958054 |
| 1776119700 | 508.87 | 5.72 | 1.14 | 502.78 | 509.23 | 502.78 | 2248787 |
| 1775860500 | 503.15 | -0.15 | -0.03 | 505.95 | 505.95 | 499.73 | 1141116 |
| 1775774100 | 503.3 | 2.82 | 0.56 | 498.51 | 507.175 | 498.39 | 1900669 |
| 1775687700 | 500.48 | 5.89 | 1.19 | 487.995 | 500.87 | 484.54 | 2345859 |
| 1775601300 | 494.59 | -4.88 | -0.98 | 499.79 | 499.79 | 490.19 | 1682230 |
| 1775514900 | 499.47 | -3.13 | -0.62 | 503.66 | 503.66 | 497.27 | 1489872 |
| 1775169300 | 502.6 | 8.77 | 1.78 | 500 | 502.7 | 494.37 | 2128278 |
| 1775082900 | 493.83 | -1.93 | -0.39 | 492.82 | 494.44 | 488.49 | 2454603 |
| 1774996500 | 495.76 | -3.5 | -0.70 | 496.14 | 500.28 | 491.91 | 1774889 |
| 1774910100 | 499.26 | 8.14 | 1.66 | 495.85 | 503.63 | 494.85 | 2459834 |
| 1774650900 | 491.12 | -4.37 | -0.88 | 496.94 | 497 | 486.425 | 2126198 |
| 1774564500 | 495.49 | 3.15 | 0.64 | 491.45 | 500.31 | 491.15 | 3017777 |
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.
