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 | -54.96 | -7.8167000896 | 703.11 | 709.88 | 564 | 649117 | 602.88848073 | CS |
| 4 | -26.86 | -3.97920030814 | 675.01 | 769.47 | 564 | 716270 | 681.345022 | CS |
| 12 | 190.64 | 41.6690345566 | 457.51 | 901.81 | 448 | 595329 | 684.45038819 | CS |
| 26 | 313.1 | 93.4487389942 | 335.05 | 901.81 | 305.21 | 462287 | 559.50758201 | CS |
| 52 | 440.99 | 212.87410697 | 207.16 | 901.81 | 186.49 | 403930 | 436.25742529 | CS |
| 156 | 531.75 | 456.829896907 | 116.4 | 901.81 | 72.39 | 287442 | 285.41955144 | CS |
| 260 | 533.55 | 465.57591623 | 114.6 | 901.81 | 72.39 | 287620 | 235.20442225 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 612.13 | 19.94 | 3.37 | 585.04 | 615.62 | 580 | 515151 |
| 1783463700 | 592.19 | -23.27 | -3.78 | 582 | 599.25 | 564 | 823393 |
| 1783377300 | 615.46 | 13.8 | 2.29 | 610 | 643.57 | 608.88 | 405334 |
| 1783031700 | 601.66 | -102.18 | -14.52 | 703.11 | 709.88 | 586.15009 | 852588 |
| 1782945300 | 703.84 | -41.72 | -5.60 | 727.5 | 732.9999 | 695.0001 | 298306 |
| 1782858900 | 745.56 | 35.09 | 4.94 | 710.47 | 757.8 | 707.49 | 536451 |
| 1782772500 | 710.47 | 38.28 | 5.69 | 675.47 | 712.81 | 642.24 | 535379 |
| 1782513300 | 672.19 | -3.51 | -0.52 | 653.89 | 690 | 625.8395 | 3537595 |
| 1782426900 | 675.7 | -16.77 | -2.42 | 737.28 | 741.83 | 672.535 | 555442 |
| 1782340500 | 692.47 | -14.43 | -2.04 | 712.4 | 728.47 | 681.36 | 543290 |
| 1782254100 | 706.9 | -46.22 | -6.14 | 693.78 | 725.7099 | 687.01 | 418501 |
| 1782167700 | 753.12 | 24.08 | 3.30 | 736.35 | 755.52 | 718.285 | 801454 |
| 1781822100 | 729.04 | 51.83 | 7.65 | 707.5 | 732.09 | 689.755 | 671633 |
| 1781735700 | 677.21 | -7.65 | -1.12 | 700.11 | 707.8 | 672.46 | 394944 |
| 1781649300 | 684.86 | -57.6 | -7.76 | 759.64 | 759.64 | 683.29 | 500439 |
| 1781562900 | 742.46 | 12.57 | 1.72 | 759.58 | 769.47 | 728.45 | 582076 |
| 1781303700 | 729.89 | 8.65 | 1.20 | 727.38 | 742.96 | 715.72 | 433007 |
| 1781217300 | 721.24 | 57.01 | 8.58 | 675.01 | 723.2 | 674 | 487880 |
| 1781130900 | 664.23 | 4.71 | 0.71 | 656.02 | 694 | 647.55999 | 488454 |
| 1781044500 | 659.52 | -4.76 | -0.72 | 682.91 | 692.3 | 609.15 | 541391 |
| 1780958100 | 664.28 | 38.6 | 6.17 | 656.355 | 668.78 | 632.5 | 435117 |
| 1780698900 | 625.67999 | -81.3 | -11.50 | 670 | 695.53 | 620.12 | 697013 |
| 1780612500 | 706.98 | -5.77 | -0.81 | 686.06 | 721.345 | 664 | 456698 |
| 1780526100 | 712.75 | 11.67 | 1.66 | 722.08 | 722.9199 | 675.5 | 612077 |
| 1780439700 | 701.08 | 36.07 | 5.42 | 684.5 | 704.98 | 682.19 | 471408 |
| 1780353300 | 665.01 | -45.19 | -6.36 | 694.99 | 697.9999 | 661.82 | 549824 |
| 1780094100 | 710.2 | -19.31 | -2.65 | 733.57 | 733.57 | 687.7001 | 666628 |
| 1780007700 | 729.51 | 3.3 | 0.45 | 727.3 | 740 | 700.335 | 367710 |
| 1779921300 | 726.21 | -16.91 | -2.28 | 752.91 | 753.465 | 702.7201 | 412489 |
| 1779834900 | 743.12 | 14.56 | 2.00 | 758 | 764.48 | 721.295 | 693420 |
| 1779489300 | 728.56 | 16.77 | 2.36 | 724.5 | 744.5 | 718 | 398734 |
| 1779402900 | 711.79 | 14.79 | 2.12 | 700 | 723.6999 | 693.11 | 669333 |
| 1779316500 | 697 | 3.34 | 0.48 | 688.97 | 703.45 | 668.48 | 1620485 |
| 1779230100 | 693.66 | -31.93 | -4.40 | 684.5 | 704.66 | 657.38 | 1029510 |
| 1779143700 | 725.59 | -48.47 | -6.26 | 778.42 | 785 | 707.23 | 450248 |
| 1778884500 | 774.06 | -46.15 | -5.63 | 782.34 | 794.36 | 759.8008 | 552110 |
| 1778798100 | 820.21 | -15.1 | -1.81 | 830 | 839.99 | 800 | 524478 |
| 1778711700 | 835.31 | -11.88 | -1.40 | 848.05 | 859.9 | 804.34 | 472143 |
| 1778625300 | 847.19 | -54.29 | -6.02 | 879.66 | 881.1599 | 795.26 | 658868 |
| 1778538900 | 901.48 | 68.4 | 8.21 | 830.26 | 901.81 | 810.8 | 693822 |
| 1778279700 | 833.08 | 35.77 | 4.49 | 807 | 839.0299 | 783.0001 | 640666 |
| 1778193300 | 797.31 | 173.98 | 27.91 | 839.6 | 845 | 759.05 | 1267108 |
| 1778106900 | 623.33 | 26.69 | 4.47 | 615.5 | 627 | 588.67499 | 643966 |
| 1778020500 | 596.64 | 31.96 | 5.66 | 575.75 | 599.02 | 569.285 | 284949 |
| 1777934100 | 564.67999 | 6.05 | 1.08 | 560.54 | 574.61 | 555.0705 | 294420 |
| 1777674900 | 558.63 | -3.52 | -0.63 | 553.72 | 567.5 | 550.42999 | 225556 |
| 1777588500 | 562.15 | 34.95 | 6.63 | 537.47 | 562.16 | 525.26 | 469202 |
| 1777502100 | 527.2 | 11.53 | 2.24 | 523.34 | 538 | 511.53 | 341265 |
| 1777415700 | 515.66999 | -32.31 | -5.90 | 515 | 536.64 | 502.78 | 314054 |
| 1777329300 | 547.98 | -22.28 | -3.91 | 567.61 | 574.03 | 536.2727 | 388038 |
| 1777070100 | 570.26 | 14.13 | 2.54 | 569.99 | 591.13 | 568.01 | 365395 |
| 1776983700 | 556.13 | 31.62 | 6.03 | 533.14 | 560.57 | 526.87 | 376410 |
| 1776897300 | 524.51 | 0.94 | 0.18 | 536.04999 | 543.87 | 518.29999 | 295987 |
| 1776810900 | 523.57 | -4.53 | -0.86 | 530.78 | 539.99 | 515.33 | 485614 |
| 1776724500 | 528.1 | 24.47 | 4.86 | 504.49 | 532.835 | 501.53 | 422625 |
| 1776465300 | 503.63 | 33.07 | 7.03 | 484.05 | 505 | 480 | 439205 |
| 1776378900 | 470.56 | 16.41 | 3.61 | 457.51 | 473.9999 | 448 | 324452 |
| 1776292500 | 454.15 | 8.11 | 1.82 | 441.25 | 458.2699 | 441.25 | 233242 |
| 1776206100 | 446.04 | -1.04 | -0.23 | 452.73 | 460.28 | 444.5 | 365181 |
| 1776119700 | 447.08 | 26.76 | 6.37 | 418.42 | 448.2 | 415.9601 | 368244 |
| 1775860500 | 420.32 | 13.63 | 3.35 | 413.23 | 430.015 | 408 | 262658 |
| 1775774100 | 406.69 | 11.77 | 2.98 | 394.9 | 408 | 392.765 | 340443 |
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.
