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 | 76.69 | 7.10092592593 | 1080 | 1255 | 991.1001 | 71360558 | 1124.01603746 | CS |
| 4 | 106.69 | 10.160952381 | 1050 | 1255 | 854.35 | 58488162 | 1046.86778217 | CS |
| 12 | 782.565 | 209.172068159 | 374.125 | 1255 | 364.1 | 51166917 | 802.35881447 | CS |
| 26 | 861.99 | 292.497455039 | 294.7 | 1255 | 284.18 | 45173603 | 608.04386068 | CS |
| 52 | 1031.78 | 826.018733488 | 124.91 | 1255 | 103.38 | 34602959 | 456.76297834 | CS |
| 156 | 1092.22 | 1694.15231891 | 64.47 | 1255 | 60.5 | 24881217 | 264.88997461 | CS |
| 260 | 1071.84 | 1263.21744255 | 84.85 | 1255 | 48.44 | 22408701 | 198.97343932 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 1154.29 | 9.01 | 0.79 | 1144.73 | 1168.68 | 1124.66 | 41276270 |
| 1782772500 | 1145.28 | 12.95 | 1.14 | 1128.7 | 1148.79 | 1023.65 | 60966135 |
| 1782513300 | 1132.33 | -81.23 | -6.69 | 1139.075 | 1198.7121 | 1121.3599 | 86416397 |
| 1782426900 | 1213.56 | 165.05 | 15.74 | 1233 | 1255 | 1136.31 | 82609271 |
| 1782340500 | 1048.51 | -3.26 | -0.31 | 1082.93 | 1083.32 | 991.1001 | 67389464 |
| 1782254100 | 1051.77 | -159.61 | -13.18 | 1080 | 1125 | 1038.5 | 59643334 |
| 1782167700 | 1211.38 | 77.39 | 6.82 | 1196.215 | 1213.56 | 1168.57 | 52851866 |
| 1781822100 | 1133.99 | 90.8 | 8.70 | 1108.065 | 1149.43 | 1092.7935 | 64354970 |
| 1781735700 | 1043.19 | 22.43 | 2.20 | 1061.3 | 1093.67 | 1014.14 | 45784742 |
| 1781649300 | 1020.76 | -67.23 | -6.18 | 1099.7 | 1110.3998 | 1020 | 45386630 |
| 1781562900 | 1087.99 | 106.38 | 10.84 | 1055.89 | 1097.47 | 1051.5001 | 44913739 |
| 1781303700 | 981.61 | -14.26 | -1.43 | 971.81 | 1012.6198 | 960.19 | 40892578 |
| 1781217300 | 995.87 | 103.99 | 11.66 | 904.37 | 996.77 | 895.5 | 59000579 |
| 1781130900 | 891.88 | -44.01 | -4.70 | 905.13 | 957.48 | 883.25 | 55280504 |
| 1781044500 | 935.89 | -13.39 | -1.41 | 988.175 | 989.15 | 854.35 | 73169396 |
| 1780958100 | 949.28 | 85.27 | 9.87 | 938.265 | 962.95 | 916.5 | 53945661 |
| 1780698900 | 864.01 | -131.99 | -13.25 | 944.4 | 961.89 | 864.01 | 76835139 |
| 1780612500 | 996 | -83.57 | -7.74 | 1007.1 | 1036.3699 | 971.68 | 54488170 |
| 1780526100 | 1079.57 | 15.47 | 1.45 | 1079.19 | 1089.29 | 1038.5 | 40135225 |
| 1780439700 | 1064.1 | 28.6 | 2.76 | 1050 | 1076.56 | 1017.201 | 47469464 |
| 1780353300 | 1035.5 | 64.5 | 6.64 | 1009.72 | 1046.97 | 1009.5 | 46474832 |
| 1780094100 | 971 | 47.48 | 5.14 | 957 | 981 | 940.51 | 60424421 |
| 1780007700 | 923.52 | -4.89 | -0.53 | 929.83 | 949.4899 | 904.78 | 49558812 |
| 1779921300 | 928.41 | 32.53 | 3.63 | 955.66 | 956.16 | 888.15 | 72039981 |
| 1779834900 | 895.88 | 144.88 | 19.29 | 820.5 | 916.7999 | 820.19 | 76083116 |
| 1779489300 | 751 | -11.1 | -1.46 | 756.815 | 780.1999 | 747.2 | 35883989 |
| 1779402900 | 762.1 | 30.11 | 4.11 | 736.36 | 764.9 | 732.2 | 42328545 |
| 1779316500 | 731.99 | 33.25 | 4.76 | 735.46 | 735.68 | 700.66 | 49162876 |
| 1779230100 | 698.74 | 17.2 | 2.52 | 665.44 | 725.95 | 652.21 | 61588465 |
| 1779143700 | 681.54 | -43.12 | -5.95 | 750.46 | 757 | 663.25 | 59643886 |
| 1778884500 | 724.66 | -51.35 | -6.62 | 732.57 | 749.59 | 719 | 48307880 |
| 1778798100 | 776.01 | -27.62 | -3.44 | 787.62 | 812 | 775.63 | 42641265 |
| 1778711700 | 803.63 | 37.05 | 4.83 | 813.155 | 814.95 | 779.47 | 54695953 |
| 1778625300 | 766.58 | -28.75 | -3.61 | 774.7 | 782.76 | 706.601 | 73288181 |
| 1778538900 | 795.33 | 48.52 | 6.50 | 792.98 | 818.67 | 768 | 70815638 |
| 1778279700 | 746.81 | 100.18 | 15.49 | 676.45 | 747.21 | 676.21 | 64757425 |
| 1778193300 | 646.63 | -19.96 | -2.99 | 649.83 | 683.09 | 635.4201 | 47426184 |
| 1778106900 | 666.59 | 26.39 | 4.12 | 660.37 | 667.66999 | 627.58 | 55587455 |
| 1778020500 | 640.2 | 63.75 | 11.06 | 609.775 | 651.74 | 605.47 | 63239886 |
| 1777934100 | 576.45 | 34.24 | 6.31 | 560.62 | 592.799 | 557.76 | 45998740 |
| 1777674900 | 542.21 | 25.05 | 4.84 | 511.78 | 545.91 | 510.21 | 40172635 |
| 1777588500 | 517.16 | -1.3 | -0.25 | 529.74 | 535.5 | 502.575 | 36246127 |
| 1777502100 | 518.46 | 14.17 | 2.81 | 526 | 531.02 | 508.8001 | 36219991 |
| 1777415700 | 504.29 | -20.27 | -3.86 | 503.54 | 518.8333 | 488.23 | 44645338 |
| 1777329300 | 524.55999 | 27.84 | 5.60 | 510.56 | 531.36 | 510.0185 | 41202666 |
| 1777070100 | 496.72 | 15 | 3.11 | 496 | 506.99 | 489.36 | 35366659 |
| 1776983700 | 481.72 | -5.76 | -1.18 | 482.28 | 493.6199 | 471.89 | 38064186 |
| 1776897300 | 487.48 | 38.1 | 8.48 | 462.75 | 491.98 | 458.56 | 45783265 |
| 1776810900 | 449.38 | 0.96 | 0.21 | 451.32 | 457.82 | 441.3 | 27672833 |
| 1776724500 | 448.42 | -6.65 | -1.46 | 458.25 | 464.56 | 435.9 | 31967705 |
| 1776465300 | 455.07 | -2.16 | -0.47 | 466.85 | 470.97 | 452.2 | 33843132 |
| 1776378900 | 457.23 | 1 | 0.22 | 452.96 | 462.34 | 444.38 | 33582442 |
| 1776292500 | 456.23 | -9.43 | -2.03 | 457.89 | 463.95 | 439.32 | 39167429 |
| 1776206100 | 465.66 | 39.1 | 9.17 | 434.35 | 465.78 | 424.86 | 52460981 |
| 1776119700 | 426.56 | 5.97 | 1.42 | 416.47 | 426.88 | 408.5 | 36802944 |
| 1775860500 | 420.59 | -0.92 | -0.22 | 420.29 | 423.86 | 410.05 | 35206141 |
| 1775774100 | 421.51 | 14.78 | 3.63 | 407.61 | 423.94 | 398.44 | 42331589 |
| 1775687700 | 406.73 | 29.15 | 7.72 | 415.13 | 415.49 | 398.88 | 47213986 |
| 1775601300 | 377.58 | -0.18 | -0.05 | 374.125 | 379.2499 | 364.1 | 37410190 |
| 1775514900 | 377.76 | 11.52 | 3.15 | 373.8 | 385.0768 | 370.61 | 41180209 |
| 1775169300 | 366.24 | -1.61 | -0.44 | 341.58 | 366.9399 | 340.2 | 51387373 |
| 1775082900 | 367.85 | 30.01 | 8.88 | 348.905 | 377.8899 | 344.67 | 73209426 |
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.
