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 | -44.105 | -6.06587814606 | 727.1 | 740.91 | 682.0222 | 16838926 | 714.16450397 | CS |
| 4 | 46.595 | 7.3216530484 | 636.4 | 740.91 | 625.1 | 17712633 | 696.64511539 | CS |
| 12 | 113.915 | 20.0173964996 | 569.08 | 740.91 | 566.9 | 14406494 | 646.28281372 | CS |
| 26 | 155.76 | 29.5428034937 | 527.235 | 740.91 | 495.64 | 12888740 | 601.84340364 | CS |
| 52 | 216.495 | 46.4083601286 | 466.5 | 740.91 | 414.5 | 13968149 | 540.40333201 | CS |
| 156 | 480.725 | 237.665002225 | 202.27 | 740.91 | 88.1083 | 23764068 | 273.64023512 | CS |
| 260 | 469.515 | 219.933951658 | 213.48 | 740.91 | 88.1083 | 23077521 | 272.90320626 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 683.55 | -11.29 | -1.62 | 696.77 | 703.87 | 682.36 | 15617340 |
| 1740094500 | 694.84 | -8.93 | -1.27 | 697.26 | 705.63 | 693.64 | 12575132 |
| 1740008100 | 703.77 | -12.6 | -1.76 | 704.095 | 707 | 695.39 | 17504257 |
| 1739921700 | 716.37 | -20.3 | -2.76 | 736.85 | 736.7299 | 706.44 | 20392398 |
| 1739576100 | 736.67 | 8.11 | 1.11 | 727.1 | 740.91 | 725.62 | 16883916 |
| 1739489700 | 728.56 | 3.18 | 0.44 | 721.5197 | 729 | 718.06 | 12546379 |
| 1739403300 | 725.38 | 5.58 | 0.78 | 715.59 | 727.1 | 712.6 | 11998679 |
| 1739316900 | 719.8 | 2.4 | 0.33 | 713.32 | 723.66 | 710.04 | 12986016 |
| 1739230500 | 717.4 | 2.88 | 0.40 | 719.31 | 721.2 | 711.33 | 12892016 |
| 1738971300 | 714.52 | 2.53 | 0.36 | 716.73 | 725.01 | 711.75 | 16486101 |
| 1738884900 | 711.99 | 7.12 | 1.01 | 705.75 | 718.9 | 703.5 | 13067773 |
| 1738798500 | 704.87 | 0.68 | 0.10 | 703 | 718.05 | 699.01 | 17780761 |
| 1738712100 | 704.19 | 6.73 | 0.96 | 702.5 | 707.71 | 691.61 | 13808412 |
| 1738625700 | 697.46 | 8.28 | 1.20 | 675.36 | 703.96 | 675.4 | 21381619 |
| 1738366500 | 689.18 | 2.18 | 0.32 | 692.52 | 705.2999 | 685.58 | 18950413 |
| 1738280100 | 687 | 10.51 | 1.55 | 697.1 | 710.79 | 676.1 | 28871796 |
| 1738193700 | 676.49 | 2.16 | 0.32 | 675 | 681.0459 | 665.66999 | 21140167 |
| 1738107300 | 674.33 | 14.45 | 2.19 | 665.76 | 682.52 | 659.465 | 20482896 |
| 1738020900 | 659.88 | 12.39 | 1.91 | 627 | 663.87 | 625.1 | 27972497 |
| 1737761700 | 647.49 | 23.99 | 3.85 | 636.4 | 652 | 635 | 18818790 |
| 1737675300 | 623.5 | 0 | 0.00 | 623.5 | 623.5 | 623.5 | 0 |
| 1737588900 | 623.5 | 7.04 | 1.14 | 623.29999 | 633.69 | 620.5 | 11462305 |
| 1737502500 | 616.46 | 3.69 | 0.60 | 617.54999 | 621.5 | 609.0082 | 11060530 |
| 1737156900 | 612.77 | 1.47 | 0.24 | 623.86 | 624.97 | 603.66999 | 17509991 |
| 1737070500 | 611.29999 | -5.82 | -0.94 | 611.7 | 616.25 | 609.71 | 8342343 |
| 1736984100 | 617.12 | 22.87 | 3.85 | 610.21 | 622.46 | 606.5 | 15928520 |
| 1736897700 | 594.25 | -14.08 | -2.31 | 605.29999 | 605.44 | 588.54999 | 13582475 |
| 1736811300 | 608.33 | -7.53 | -1.22 | 607.22 | 608.97 | 598.445 | 10700201 |
| 1736552100 | 615.86 | 5.14 | 0.84 | 609.36 | 629.91 | 597.34 | 19225176 |
| 1736379300 | 610.72 | -7.17 | -1.16 | 613.59 | 616.4397 | 602.79 | 10072508 |
| 1736292900 | 617.89 | -12.31 | -1.95 | 631.7 | 632.1011 | 608.23 | 12045459 |
| 1736206500 | 630.2 | 25.57 | 4.23 | 612.25 | 630.99 | 605.62 | 14472633 |
| 1735947300 | 604.63 | 5.39 | 0.90 | 604.89 | 609.5 | 596.4136 | 11420796 |
| 1735860900 | 599.24 | 13.73 | 2.34 | 589.66 | 604.91 | 587.82 | 12761648 |
| 1735688100 | 585.51 | -5.73 | -0.97 | 592.5 | 593.97 | 583.85 | 6011737 |
| 1735601700 | 591.24 | -8.57 | -1.43 | 589.33 | 596.9399 | 585.58 | 7017578 |
| 1735342500 | 599.80999 | -3.54 | -0.59 | 599.4 | 601.85 | 589.79999 | 8080086 |
| 1735256100 | 603.35 | -4.4 | -0.72 | 605 | 606.29999 | 598.94 | 6111422 |
| 1735077840 | 607.75 | 7.9 | 1.32 | 602.08 | 607.99 | 599.2849 | 4727524 |
| 1734996900 | 599.85 | 14.6 | 2.49 | 589.51 | 600.98 | 586.6499 | 10191284 |
| 1734737700 | 585.25 | -10.32 | -1.73 | 590.24 | 603.11 | 584 | 50324640 |
| 1734651300 | 595.57 | -1.62 | -0.27 | 610.7 | 611.38 | 595 | 14938538 |
| 1734564900 | 597.19 | -22.25 | -3.59 | 621 | 627.36 | 596.32 | 17040425 |
| 1734478500 | 619.44 | -4.8 | -0.77 | 626.29 | 632.11 | 616.84 | 13287958 |
| 1734392100 | 624.24 | 3.89 | 0.63 | 629.975 | 631.15 | 618.58 | 11133930 |
| 1734132900 | 620.35 | -10.44 | -1.66 | 627.02 | 631.03 | 616.886 | 8654884 |
| 1734046500 | 630.79 | -1.89 | -0.30 | 631 | 636.6599 | 627.20939 | 7471128 |
| 1733960100 | 632.67999 | 13.36 | 2.16 | 624 | 638.4 | 621.5349 | 10971109 |
| 1733873700 | 619.32 | 5.75 | 0.94 | 617.62 | 625.59 | 612.74 | 10926950 |
| 1733787300 | 613.57 | -10.2 | -1.64 | 623.04999 | 626.4 | 606.1701 | 11417912 |
| 1733528100 | 623.77 | 14.84 | 2.44 | 609.64 | 629.61 | 609.59 | 17009718 |
| 1733441700 | 608.92999 | -4.85 | -0.79 | 616.75 | 619.9 | 607.04999 | 8297889 |
| 1733355300 | 613.78 | 0.13 | 0.02 | 611.29999 | 617.78 | 605.1 | 14689163 |
| 1733268900 | 613.65 | 20.82 | 3.51 | 595 | 614.2 | 591.2501 | 14877343 |
| 1733182500 | 592.83 | 18.51 | 3.22 | 577.53 | 594.5 | 575.57 | 12514323 |
| 1732917840 | 574.32 | 5.12 | 0.90 | 569.08 | 578.46 | 566.9 | 7130521 |
| 1732750500 | 569.2 | -4.34 | -0.76 | 574.94 | 574.98 | 564.1001 | 7194641 |
| 1732664100 | 573.54 | 8.43 | 1.49 | 565.44 | 577.5 | 565.2 | 10351888 |
| 1732577700 | 565.11 | 5.97 | 1.07 | 562.45 | 572.5915 | 556.39 | 13504801 |
| 1732318500 | 559.14 | -3.95 | -0.70 | 563.61 | 563.8273 | 554.59 | 9157366 |
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
