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 | 29.6 | 6.94183864916 | 426.4 | 457.17 | 408.24 | 7506073 | 429.84633504 | CS |
| 4 | 82 | 21.9251336898 | 374 | 457.17 | 340.3401 | 4577082 | 398.32558836 | CS |
| 12 | 155.175 | 51.5831463475 | 300.825 | 457.17 | 273.07 | 3910938 | 368.0013468 | CS |
| 26 | 254.955 | 126.814892188 | 201.045 | 457.17 | 193.45 | 3517118 | 323.1337352 | CS |
| 52 | 369.87 | 429.43225357 | 86.13 | 457.17 | 85.58 | 3642701 | 222.9459842 | CS |
| 156 | 349.91 | 329.823734565 | 106.09 | 457.17 | 65.77 | 2695974 | 159.30954873 | CS |
| 260 | 329.95 | 261.761205871 | 126.05 | 457.17 | 65.77 | 2286002 | 144.24922666 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 457 | 19.08 | 4.36 | 456.135 | 459.187 | 439.61 | 4339702 |
| 1781822100 | 437.92 | 29.36 | 7.19 | 423.15 | 439.5 | 421.825 | 17951988 |
| 1781735700 | 408.56 | -0.79 | -0.19 | 429.23 | 440.7499 | 408.24 | 3528526 |
| 1781649300 | 409.35 | -23.06 | -5.33 | 434.61 | 436.25 | 409.22 | 3979495 |
| 1781562900 | 432.41 | 29.21 | 7.24 | 426.4 | 437.77 | 423.03 | 4557962 |
| 1781303700 | 403.2 | 21.8 | 5.72 | 381.94 | 408 | 380 | 3326455 |
| 1781217300 | 381.4 | 33.81 | 9.73 | 358.55 | 381.54 | 356.6 | 5027815 |
| 1781130900 | 347.59 | -21.62 | -5.86 | 365.5 | 374.82 | 345.605 | 3745573 |
| 1781044500 | 369.21 | -5.48 | -1.46 | 385.535 | 395.65 | 340.3401 | 4263797 |
| 1780958100 | 374.69 | 16.76 | 4.68 | 377.84 | 380.165 | 368.41 | 2943410 |
| 1780698900 | 357.93 | -48.93 | -12.03 | 390.2 | 392.92 | 354.13 | 5480040 |
| 1780612500 | 406.86 | -2.81 | -0.69 | 397.89 | 413.87 | 388.09 | 4215008 |
| 1780526100 | 409.67 | 17.05 | 4.34 | 397 | 420.6 | 393.6001 | 3248153 |
| 1780439700 | 392.62 | 23.15 | 6.27 | 372.5 | 392.9 | 365.78 | 3410829 |
| 1780353300 | 369.47 | -4.84 | -1.29 | 366.51 | 376.7 | 360.14 | 2514098 |
| 1780094100 | 374.31 | -8.34 | -2.18 | 385.16 | 386.97 | 368.1 | 4132509 |
| 1780007700 | 382.65 | 6.82 | 1.81 | 381.99 | 386.2999 | 364.83 | 2764536 |
| 1779921300 | 375.83 | -13.31 | -3.42 | 402.13 | 406.65 | 365.045 | 3279544 |
| 1779834900 | 389.14 | 30.7 | 8.56 | 374 | 390.35 | 367.62 | 4011412 |
| 1779489300 | 358.44 | 5 | 1.41 | 355 | 360.34 | 352.41 | 2710751 |
| 1779402900 | 353.44 | 9.1 | 2.64 | 343.6 | 359.47 | 343.33 | 3587709 |
| 1779316500 | 344.34 | 22.82 | 7.10 | 327.54 | 344.47 | 324.48 | 3387265 |
| 1779230100 | 321.52 | 0.47 | 0.15 | 314.18 | 325.20999 | 309.41 | 3488137 |
| 1779143700 | 321.05 | -16.83 | -4.98 | 340.67 | 342.04 | 315.67 | 4672826 |
| 1778884500 | 337.88 | -18.67 | -5.24 | 339.57 | 346.59 | 335.32 | 4252163 |
| 1778798100 | 356.55 | -6.83 | -1.88 | 363.11 | 365 | 353.59 | 2353260 |
| 1778711700 | 363.38 | 4.93 | 1.38 | 364.1 | 366.9 | 350.02 | 3628855 |
| 1778625300 | 358.45 | -8.19 | -2.23 | 356.61 | 359.83 | 340.25 | 5645996 |
| 1778538900 | 366.64 | 6.87 | 1.91 | 355.64 | 367.47 | 354.2525 | 4427978 |
| 1778279700 | 359.77 | 5.66 | 1.60 | 367.16 | 367.87 | 354.24 | 3485969 |
| 1778193300 | 354.11 | -28.37 | -7.42 | 377.5 | 379 | 345.56 | 5001985 |
| 1778106900 | 382.48 | 25.38 | 7.11 | 368.51 | 383 | 364.79 | 3834334 |
| 1778020500 | 357.1 | 19.66 | 5.83 | 345.59 | 366.13 | 345.0401 | 3557822 |
| 1777934100 | 337.44 | -7.98 | -2.31 | 344.42 | 349.815 | 336.76 | 3101787 |
| 1777674900 | 345.42 | 1.95 | 0.57 | 343.405 | 354 | 336.65 | 2878165 |
| 1777588500 | 343.47 | 37.14 | 12.12 | 328.14999 | 353.54 | 326.725 | 7834907 |
| 1777502100 | 306.33 | -73.8 | -19.41 | 314.535 | 335 | 301.8603 | 13117925 |
| 1777415700 | 380.13 | -21.87 | -5.44 | 389 | 396.3371 | 374.68 | 4577893 |
| 1777329300 | 402 | -16.08 | -3.85 | 419.8 | 421.44 | 389.3 | 4026461 |
| 1777070100 | 418.08 | 17.09 | 4.26 | 408.9 | 422.11 | 401.1401 | 3235468 |
| 1776983700 | 400.99 | 15.81 | 4.10 | 389.74 | 404.83 | 389.37 | 2475970 |
| 1776897300 | 385.18 | 5.25 | 1.38 | 387.9 | 390.8 | 376.35 | 2224290 |
| 1776810900 | 379.93 | 4.72 | 1.26 | 379.155 | 387.445 | 375.93 | 1834723 |
| 1776724500 | 375.21 | -5.17 | -1.36 | 382.71 | 384.965 | 373 | 1819458 |
| 1776465300 | 380.38 | 14.46 | 3.95 | 375.74 | 381.47 | 371.1 | 2424410 |
| 1776378900 | 365.92 | 0.96 | 0.26 | 365.74 | 369.3 | 358.425 | 1818057 |
| 1776292500 | 364.96 | -0.55 | -0.15 | 363.05 | 368.19 | 351.9567 | 2367255 |
| 1776206100 | 365.51 | -4.62 | -1.25 | 366.57 | 370 | 362.5 | 2640943 |
| 1776119700 | 370.13 | 2.14 | 0.58 | 365.94 | 370.42 | 362.0201 | 2432577 |
| 1775860500 | 367.99 | 3.78 | 1.04 | 370.96 | 373 | 365.5001 | 3040075 |
| 1775774100 | 364.21 | 5.92 | 1.65 | 359.645 | 369.64 | 359.25 | 4459830 |
| 1775687700 | 358.29 | 37.81 | 11.80 | 344.025 | 358.69 | 341.14 | 5739147 |
| 1775601300 | 320.48 | 5.05 | 1.60 | 313.85 | 320.86 | 309.58999 | 1853116 |
| 1775514900 | 315.43 | 5.82 | 1.88 | 312.115 | 315.75 | 305.93 | 1763176 |
| 1775169300 | 309.61 | -2.59 | -0.83 | 293 | 313.48989 | 290.002 | 2744970 |
| 1775082900 | 312.2 | 15.74 | 5.31 | 301.3 | 316.81 | 300.3 | 2941150 |
| 1774996500 | 296.45999 | 20.11 | 7.28 | 278.565 | 297.16 | 277.93 | 2049196 |
| 1774910100 | 276.35 | -19.26 | -6.52 | 300.825 | 301 | 273.07 | 3130471 |
| 1774650900 | 295.61 | -1.73 | -0.58 | 293.39999 | 302.395 | 293.18 | 2163493 |
| 1774564500 | 297.33999 | -26.02 | -8.05 | 314.98 | 314.98 | 296.67 | 3019245 |
| 1774478100 | 323.36 | 3.22 | 1.01 | 324.99 | 325.81 | 313.48 | 3614602 |
| 1774391700 | 320.14 | 16.22 | 5.34 | 300 | 327.42 | 298 | 3202851 |
| 1774305300 | 303.92 | 13.09 | 4.50 | 301.01 | 314.49 | 300.01 | 4243780 |
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.
