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 | -3.01 | -0.801085857242 | 375.74 | 381.63 | 349.2 | 49188360 | 363.39194696 | CS |
| 4 | -60.17 | -13.8992838993 | 432.9 | 466.32 | 349.2 | 42957214 | 401.5823244 | CS |
| 12 | -0.76 | -0.203486037109 | 373.49 | 466.32 | 349.2 | 36816056 | 407.77213128 | CS |
| 26 | -113.905 | -23.4066600224 | 486.635 | 489.7 | 349.2 | 35643253 | 411.84720043 | CS |
| 52 | -120.25 | -24.3924702828 | 492.98 | 555.45 | 349.2 | 28585660 | 447.77861903 | CS |
| 156 | 39 | 11.6860935487 | 333.73 | 555.45 | 309.45 | 24296666 | 416.46937415 | CS |
| 260 | 106.55 | 40.0293034788 | 266.18 | 555.45 | 213.431 | 26265191 | 356.02043501 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 372.97 | 20.14 | 5.71 | 357.15 | 376.61 | 355.43 | 186248051 |
| 1782426900 | 352.83 | -12.63 | -3.46 | 363.01 | 364.23 | 349.2 | 66280764 |
| 1782340500 | 365.46 | -8.48 | -2.27 | 371.99 | 378.88 | 364.78 | 44503606 |
| 1782254100 | 373.94 | 6.6 | 1.80 | 372.38 | 377.22 | 370.67 | 40698128 |
| 1782167700 | 367.34 | -12.06 | -3.18 | 375.74 | 381.63 | 367.07 | 45270943 |
| 1781822100 | 379.4 | 0.49 | 0.13 | 377.82 | 381.37 | 373.28 | 59787587 |
| 1781735700 | 378.91 | -14.92 | -3.79 | 390.25 | 390.37 | 377.32 | 42033530 |
| 1781649300 | 393.83 | -5.93 | -1.48 | 395.93 | 396.84 | 390.69 | 31568222 |
| 1781562900 | 399.76 | 9.02 | 2.31 | 396.93 | 401.75 | 392.845 | 32368885 |
| 1781303700 | 390.74 | 0.4 | 0.10 | 391.54 | 391.74 | 382.27 | 35013569 |
| 1781217300 | 390.34 | -7.02 | -1.77 | 395.23 | 396.85 | 384 | 47278543 |
| 1781130900 | 397.36 | -6.05 | -1.50 | 398.73 | 405.04 | 397.16 | 32590503 |
| 1781044500 | 403.41 | -8.33 | -2.02 | 409.03 | 411.98 | 398.48 | 35387019 |
| 1780958100 | 411.74 | -4.93 | -1.18 | 414.45 | 417.1599 | 408.56 | 32187212 |
| 1780698900 | 416.67 | -11.38 | -2.66 | 428.54 | 429.47 | 414.4 | 34814845 |
| 1780612500 | 428.05 | 0.71 | 0.17 | 435.81 | 436.15 | 426.41 | 26978529 |
| 1780526100 | 427.34 | -13.97 | -3.17 | 438.67 | 440.39 | 424.25 | 39091640 |
| 1780439700 | 441.31 | -19.21 | -4.17 | 446.88 | 453.5 | 440.43 | 37048571 |
| 1780353300 | 460.52 | 10.28 | 2.28 | 464.84 | 466.32 | 458.27 | 53572604 |
| 1780094100 | 450.24 | 23.25 | 5.45 | 432.9 | 450.33 | 432.36 | 79712373 |
| 1780007700 | 426.99 | 14.32 | 3.47 | 412.75 | 429.49 | 412.67 | 47279964 |
| 1779921300 | 412.67 | -3.36 | -0.81 | 411.01 | 415.94 | 409.58 | 28960079 |
| 1779834900 | 416.03 | -2.54 | -0.61 | 416.43 | 419.77 | 413.02 | 30767196 |
| 1779489300 | 418.57 | -0.52 | -0.12 | 419.535 | 424.4 | 416.33 | 22748241 |
| 1779402900 | 419.09 | -1.97 | -0.47 | 424.75 | 426.34 | 415.71 | 31428324 |
| 1779316500 | 421.06 | 3.64 | 0.87 | 414.165 | 422.1 | 411.3001 | 27923153 |
| 1779230100 | 417.42 | -6.12 | -1.44 | 429.9 | 432.7 | 416.49 | 33074923 |
| 1779143700 | 423.54 | 1.62 | 0.38 | 416.63 | 425.12 | 415.61 | 32644868 |
| 1778884500 | 421.92 | 12.49 | 3.05 | 414.27 | 428.17 | 412.91 | 50481313 |
| 1778798100 | 409.43 | 4.22 | 1.04 | 404.48 | 411.84 | 400.88 | 28151552 |
| 1778711700 | 405.21 | -2.56 | -0.63 | 403.54 | 406.31 | 401.03 | 29737835 |
| 1778625300 | 407.77 | -4.89 | -1.18 | 414.59 | 415.5 | 406.64 | 38653120 |
| 1778538900 | 412.66 | -2.46 | -0.59 | 407.79 | 412.68 | 405.5 | 35781355 |
| 1778279700 | 415.12 | -5.65 | -1.34 | 417.4 | 418.63 | 414 | 33448212 |
| 1778193300 | 420.77 | 6.81 | 1.65 | 420.02 | 427.98 | 418.76 | 35001203 |
| 1778106900 | 413.96 | 2.58 | 0.63 | 407.99 | 418.4228 | 405.11 | 30361240 |
| 1778020500 | 411.38 | -2.24 | -0.54 | 415.32 | 416.7799 | 408.8 | 25762473 |
| 1777934100 | 413.62 | -0.82 | -0.20 | 411.6 | 420.78 | 410.8 | 28178903 |
| 1777674900 | 414.44 | 6.66 | 1.63 | 412.8 | 417.11 | 410.435 | 31669228 |
| 1777588500 | 407.78 | -16.68 | -3.93 | 410.81 | 414.42 | 398.01 | 71020540 |
| 1777502100 | 424.46 | -4.79 | -1.12 | 424.575 | 426.82 | 420.29 | 37728972 |
| 1777415700 | 429.25 | 4.43 | 1.04 | 424.57 | 429.92 | 421.9 | 30499878 |
| 1777329300 | 424.82 | 0.2 | 0.05 | 422.375 | 427.11 | 417.0701 | 30956198 |
| 1777070100 | 424.62 | 8.87 | 2.13 | 416.97 | 424.95 | 415.8 | 27574176 |
| 1776983700 | 415.75 | -17.17 | -3.97 | 420 | 423.66 | 411.4101 | 38307742 |
| 1776897300 | 432.92 | 8.76 | 2.07 | 426.185 | 433.7 | 423.67 | 29417089 |
| 1776810900 | 424.16 | 6.09 | 1.46 | 420.24 | 427.18 | 417.2 | 32115414 |
| 1776724500 | 418.07 | -4.72 | -1.12 | 421.19 | 423.33 | 416.3 | 27599439 |
| 1776465300 | 422.79 | 2.53 | 0.60 | 424.78 | 431.58 | 420.69 | 48570575 |
| 1776378900 | 420.26 | 9.04 | 2.20 | 419.86 | 420.82 | 412.14 | 41788690 |
| 1776292500 | 411.22 | 18.11 | 4.61 | 397.97 | 414.3699 | 396.73 | 44964807 |
| 1776206100 | 393.11 | 8.74 | 2.27 | 387.85 | 394.69 | 386.555 | 37492191 |
| 1776119700 | 384.37 | 13.5 | 3.64 | 373.7 | 384.54 | 371.02 | 35758031 |
| 1775860500 | 370.87 | -2.2 | -0.59 | 372.98 | 375.62 | 370.03 | 27430343 |
| 1775774100 | 373.07 | -1.26 | -0.34 | 372.5 | 373.5 | 367.05 | 30286775 |
| 1775687700 | 374.33 | 2.04 | 0.55 | 384.98 | 385 | 371.41 | 31681953 |
| 1775601300 | 372.29 | -0.59 | -0.16 | 370.34 | 372.45 | 366.56 | 20832741 |
| 1775514900 | 372.88 | -0.58 | -0.16 | 373.49 | 373.73 | 369.5014 | 16249399 |
| 1775169300 | 373.46 | 4.09 | 1.11 | 367.205 | 373.58 | 364.265 | 24140774 |
| 1775082900 | 369.37 | -0.8 | -0.22 | 373.49 | 373.99 | 368.2 | 29024627 |
| 1774996500 | 370.17 | 11.21 | 3.12 | 364.64 | 372.9 | 363.07 | 33019754 |
| 1774910100 | 358.96 | 2.19 | 0.61 | 361.88 | 365.36 | 356.28 | 44897480 |
| 1774650900 | 356.77 | -9.2 | -2.51 | 362 | 362.45 | 356.51 | 37940877 |
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.
