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 | -149.02 | -15.4102293644 | 967.02 | 998.49 | 795.66 | 4389566 | 883.70082636 | CS |
| 4 | -91.99 | -10.1089022956 | 909.99 | 1145 | 795.66 | 5072527 | 970.41761446 | CS |
| 12 | 298 | 57.3076923077 | 520 | 1145 | 501.45 | 4367792 | 819.93714866 | CS |
| 26 | 498.99 | 156.418294097 | 319.01 | 1145 | 278.15 | 4240106 | 600.84815597 | CS |
| 52 | 668.53 | 447.267010102 | 149.47 | 1145 | 138.3 | 4163361 | 411.75864695 | CS |
| 156 | 757.14 | 1244.0683536 | 60.86 | 1145 | 57.32 | 3307053 | 226.56319342 | CS |
| 260 | 731.94 | 850.499651406 | 86.06 | 1145 | 47.47 | 2892745 | 178.80621767 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 868.26 | 48.1 | 5.86 | 865 | 886.89 | 848 | 3458875 |
| 1783031700 | 820.16 | -95.03 | -10.38 | 900.75 | 923.06 | 795.66 | 6306405 |
| 1782945300 | 915.19 | -49.81 | -5.16 | 900.1 | 936.65 | 886.2 | 3602508 |
| 1782858900 | 965 | -3.53 | -0.36 | 967.02 | 998.49 | 939.47 | 4190474 |
| 1782772500 | 968.53 | 68.63 | 7.63 | 915.95 | 987.57 | 880.01 | 5396732 |
| 1782513300 | 899.9 | -125.46 | -12.24 | 994.09 | 996.48 | 880.49 | 9314086 |
| 1782426900 | 1025.3599 | 32.11 | 3.23 | 1111.7 | 1111.7 | 1001.33 | 5555413 |
| 1782340500 | 993.25 | -45.34 | -4.37 | 1027.715 | 1035.8599 | 953.06 | 4243790 |
| 1782254100 | 1038.59 | -55.45 | -5.07 | 984.26 | 1044.8799 | 981 | 5211954 |
| 1782167700 | 1094.04 | 23.81 | 2.22 | 1089 | 1127.99 | 1068.96 | 6882831 |
| 1781822100 | 1070.23 | 4.16 | 0.39 | 1133.3599 | 1145 | 1053.53 | 8429230 |
| 1781735700 | 1066.07 | 34.73 | 3.37 | 1044.25 | 1094 | 1043.9 | 4588224 |
| 1781649300 | 1031.34 | 12.54 | 1.23 | 1048.51 | 1097 | 1012.17 | 5808117 |
| 1781562900 | 1018.8 | 87.76 | 9.43 | 1029.99 | 1032.517 | 990.78 | 5774770 |
| 1781303700 | 931.04 | 62.95 | 7.25 | 881.94 | 946.24 | 868.14 | 3202052 |
| 1781217300 | 868.09 | 52.1 | 6.38 | 833 | 870.25 | 821.48 | 2752952 |
| 1781130900 | 815.99 | -30.02 | -3.55 | 821.86 | 855.51 | 806.41 | 3453814 |
| 1781044500 | 846.01 | -30.76 | -3.51 | 909.99 | 911.29 | 801.89 | 3139924 |
| 1780958100 | 876.77 | 29.3 | 3.46 | 880 | 894.92 | 854.21 | 2485353 |
| 1780698900 | 847.47 | -78.52 | -8.48 | 889.18 | 910.66 | 843.63 | 3612944 |
| 1780612500 | 925.99 | -14.7 | -1.56 | 893.92 | 941.49 | 885 | 2533102 |
| 1780526100 | 940.69 | 14.08 | 1.52 | 940.69 | 966.8 | 919 | 2899739 |
| 1780439700 | 926.61 | 5.35 | 0.58 | 932.95 | 953.72 | 914.99 | 2564256 |
| 1780353300 | 921.26 | 41.46 | 4.71 | 885.33 | 940.79 | 882.92 | 3356244 |
| 1780094100 | 879.8 | -0.92 | -0.10 | 894.94 | 904.17 | 867.02 | 4680251 |
| 1780007700 | 880.72 | 10.06 | 1.16 | 889.515 | 905.39 | 866.01 | 2837997 |
| 1779921300 | 870.66 | 24.9 | 2.94 | 881.14 | 888.9488 | 846.07 | 3802327 |
| 1779834900 | 845.76 | 33.03 | 4.06 | 831.58 | 862.65 | 816.975 | 3423158 |
| 1779489300 | 812.73 | 2.27 | 0.28 | 814.42 | 824 | 799.81 | 2536517 |
| 1779402900 | 810.46 | 59.39 | 7.91 | 753.465 | 811.51 | 753.465 | 3484316 |
| 1779316500 | 751.07 | 17.72 | 2.42 | 757 | 764.97 | 740.995 | 2270845 |
| 1779230100 | 733.35 | -7.49 | -1.01 | 719.51 | 745.98 | 695.14 | 3643047 |
| 1779143700 | 740.84 | -54.63 | -6.87 | 801.05 | 801.05 | 710.11 | 5009799 |
| 1778884500 | 795.47 | -9.29 | -1.15 | 771.57 | 807.63 | 765.77 | 2785477 |
| 1778798100 | 804.76 | -12.59 | -1.54 | 812.48 | 838.6 | 796.171 | 2360069 |
| 1778711700 | 817.35 | 8.56 | 1.06 | 829.98 | 831.99 | 795.01 | 2513586 |
| 1778625300 | 808.795 | -25.22 | -3.02 | 817.59 | 833.06 | 766.97 | 3792343 |
| 1778538900 | 834.01 | 51.37 | 6.56 | 793.25 | 841.31 | 790.48 | 6078636 |
| 1778279700 | 782.64 | 16.2 | 2.11 | 780 | 802.13 | 772 | 4867954 |
| 1778193300 | 766.44 | -19.98 | -2.54 | 771.285 | 771.285 | 742.01 | 4902955 |
| 1778106900 | 786.42 | 15.41 | 2.00 | 771 | 787.35 | 752.8001 | 5578306 |
| 1778020500 | 771.01 | 32.47 | 4.40 | 754.995 | 792.01 | 752.585 | 6495611 |
| 1777934100 | 738.54 | 11.61 | 1.60 | 741.87 | 749 | 729.175 | 6118684 |
| 1777674900 | 726.93 | 53.29 | 7.91 | 667.01 | 728 | 663.29999 | 7375075 |
| 1777588500 | 673.64 | 30.34 | 4.72 | 655.19 | 680.625 | 639.0501 | 6453035 |
| 1777502100 | 643.29999 | 64.27 | 11.10 | 669 | 697 | 632 | 10874303 |
| 1777415700 | 579.03 | -16.83 | -2.82 | 566.04 | 592.84 | 553.2 | 5847651 |
| 1777329300 | 595.86 | 9.61 | 1.64 | 599 | 602.91 | 577.36 | 2908439 |
| 1777070100 | 586.25 | -1.37 | -0.23 | 594.80999 | 599.9842 | 578.41999 | 2702980 |
| 1776983700 | 587.62 | 7.74 | 1.33 | 574.98 | 607.89 | 573.0101 | 3175581 |
| 1776897300 | 579.88 | 19.98 | 3.57 | 580.01 | 586 | 563.29999 | 3230912 |
| 1776810900 | 559.9 | 20.15 | 3.73 | 543.01 | 567.695 | 536.03 | 3558899 |
| 1776724500 | 539.75 | -8 | -1.46 | 550 | 553 | 531.94 | 2914709 |
| 1776465300 | 547.75 | 15.94 | 3.00 | 544.45 | 553.57 | 537.52009 | 3450121 |
| 1776378900 | 531.80999 | 12.21 | 2.35 | 511.76 | 532.05999 | 506 | 3122003 |
| 1776292500 | 519.6 | -13.84 | -2.59 | 520.83 | 524.6299 | 503.11 | 3796588 |
| 1776206100 | 533.44 | 20.16 | 3.93 | 520 | 534.23 | 501.45 | 3568881 |
| 1776119700 | 513.28 | 10.15 | 2.02 | 500.46 | 514.75 | 495.6501 | 2873438 |
| 1775860500 | 503.13 | 2.36 | 0.47 | 504.36 | 509.55 | 494.6 | 3329578 |
| 1775774100 | 500.77 | 4.47 | 0.90 | 504 | 508.71 | 493.2001 | 3059892 |
| 1775687700 | 496.3 | 27.58 | 5.88 | 503.195 | 517.13 | 487.67 | 5112129 |
| 1775601300 | 468.72 | 15.42 | 3.40 | 448.68 | 468.8499 | 445.15 | 4138657 |
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.
