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 | -12.68 | -3.05763202315 | 414.7 | 418 | 384.41 | 65054706 | 398.18622394 | CS |
| 4 | 20.62 | 5.40639748296 | 381.4 | 439.69 | 379.45 | 73322913 | 407.00322404 | CS |
| 12 | 102.88 | 34.3919235141 | 299.14 | 488.5399 | 297.66 | 88963944 | 387.80679773 | CS |
| 26 | 174.11 | 76.3941906893 | 227.91 | 488.5399 | 182 | 82723726 | 305.06641429 | CS |
| 52 | 215.06 | 115.029952931 | 186.96 | 488.5399 | 138.8025 | 90693460 | 244.27760022 | CS |
| 156 | 111.2330213 | 38.2524079301 | 290.7869787 | 488.5399 | 101.8246 | 94600817 | 225.04305622 | CS |
| 260 | 359.4839105 | 845.126843407 | 42.5360895 | 488.5399 | 23.34396682 | 68039792 | 220.52165138 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 404.6 | 4.32 | 1.08 | 401.53 | 419.99 | 401.34 | 82810806 |
| 1738280100 | 400.28 | 11.18 | 2.87 | 410.78 | 411.31 | 384.41 | 96515142 |
| 1738193700 | 389.1 | -8.99 | -2.26 | 395.21 | 398.5899 | 384.48 | 67009171 |
| 1738107300 | 398.09 | 0.94 | 0.24 | 396.88 | 400.59 | 386.5 | 48433441 |
| 1738020900 | 397.15 | -9.43 | -2.32 | 394.55 | 406.6699 | 389 | 56500945 |
| 1737761700 | 406.58 | -8.53 | -2.05 | 414.7 | 418 | 405.78 | 55719015 |
| 1737675300 | 415.11 | 0 | 0.00 | 415.11 | 415.11 | 415.11 | 0 |
| 1737588900 | 415.11 | -8.96 | -2.11 | 416.81 | 428 | 414.59 | 55574167 |
| 1737502500 | 424.07 | -2.43 | -0.57 | 432.58 | 433.07 | 406.32 | 85783250 |
| 1737156900 | 426.5 | 12.68 | 3.06 | 421.6 | 439.69 | 420.202 | 94763236 |
| 1737070500 | 413.82 | -14.4 | -3.36 | 423.56 | 423.565 | 409.13 | 68034507 |
| 1736984100 | 428.22 | 31.86 | 8.04 | 409.76 | 429.8 | 405.661 | 80942909 |
| 1736897700 | 396.36 | -6.95 | -1.72 | 414.34 | 422.64 | 394.54 | 84217797 |
| 1736811300 | 403.31 | 8.57 | 2.17 | 383.21 | 403.7899 | 380.07 | 66850179 |
| 1736552100 | 394.74 | -0.2 | -0.05 | 391.4 | 399.25 | 384.3207 | 62154956 |
| 1736379300 | 394.94 | 0.58 | 0.15 | 392.95 | 402.4999 | 387.4293 | 72872343 |
| 1736292900 | 394.36 | -16.69 | -4.06 | 405.83 | 414.33 | 390 | 76073457 |
| 1736206500 | 411.05 | 0.61 | 0.15 | 423.2 | 426.43 | 401.7 | 84998338 |
| 1735947300 | 410.44 | 31.16 | 8.22 | 381.4 | 411.8799 | 379.45 | 94887778 |
| 1735860900 | 379.28 | -24.56 | -6.08 | 390.1 | 392.7299 | 373.04 | 109325385 |
| 1735688100 | 403.84 | -13.57 | -3.25 | 423.87 | 427.9299 | 402.54 | 76482941 |
| 1735601700 | 417.41 | -14.25 | -3.30 | 419.4 | 427 | 415.75 | 64477839 |
| 1735342500 | 431.66 | -22.47 | -4.95 | 449.19 | 449.89 | 426.5 | 82378659 |
| 1735256100 | 454.13 | -8.15 | -1.76 | 465.02 | 465.3299 | 451.02 | 76426528 |
| 1735077840 | 462.28 | 31.68 | 7.36 | 435.9 | 462.78 | 435.14 | 59553265 |
| 1734996900 | 430.6 | 9.54 | 2.27 | 431.2 | 434.51 | 415.4112 | 72496196 |
| 1734737700 | 421.06 | -15.11 | -3.46 | 425.55 | 447.08 | 417.65 | 131539722 |
| 1734651300 | 436.17 | -3.96 | -0.90 | 451.88 | 456.36 | 420.02 | 120936865 |
| 1734564900 | 440.13 | -39.73 | -8.28 | 466.55 | 488.5399 | 427.01 | 148213593 |
| 1734478500 | 479.86 | 16.84 | 3.64 | 476.23 | 483.99 | 457.5101 | 130568657 |
| 1734392100 | 463.02 | 26.79 | 6.14 | 441.09 | 463.19 | 436.15 | 112900462 |
| 1734132900 | 436.23 | 18.13 | 4.34 | 420 | 436.3 | 415.71 | 88570553 |
| 1734046500 | 418.1 | -6.67 | -1.57 | 424.84 | 429.25 | 415 | 87348537 |
| 1733960100 | 424.77 | 23.78 | 5.93 | 409.7 | 424.88 | 402.38 | 103121018 |
| 1733873700 | 400.99 | 11.2 | 2.87 | 392.68 | 409.7249 | 390.85 | 97662236 |
| 1733787300 | 389.79 | 0.57 | 0.15 | 397.7 | 404.8 | 378.0301 | 95879543 |
| 1733528100 | 389.22 | 19.73 | 5.34 | 377.42 | 389.445 | 370.85 | 80374603 |
| 1733441700 | 369.49 | 11.56 | 3.23 | 360 | 375.41 | 359.5102 | 81333046 |
| 1733355300 | 357.93 | 6.51 | 1.85 | 353 | 358.1 | 348.6 | 50655307 |
| 1733268900 | 351.42 | -5.67 | -1.59 | 351.8 | 355.68 | 348.21 | 58112740 |
| 1733182500 | 357.09 | 11.93 | 3.46 | 352.6 | 360 | 351.1501 | 77632256 |
| 1732917840 | 345.16 | 12.27 | 3.69 | 336.06 | 345.45 | 334.6501 | 37167723 |
| 1732750500 | 332.89 | -5.34 | -1.58 | 341.8 | 342.55 | 326.58999 | 57726017 |
| 1732664100 | 338.23 | -0.36 | -0.11 | 341 | 346.96 | 335.66 | 62125083 |
| 1732577700 | 338.59 | -13.97 | -3.96 | 360.3 | 361.92 | 338.2 | 93324600 |
| 1732318500 | 352.56 | 12.92 | 3.80 | 341 | 356.6399 | 337.7 | 88884441 |
| 1732232100 | 339.64 | -2.39 | -0.70 | 343.81 | 347.9899 | 335.27999 | 57913116 |
| 1732145700 | 342.03 | -3.97 | -1.15 | 345.16 | 346.5999 | 334.3 | 66101737 |
| 1732059300 | 346 | 7.26 | 2.14 | 335.76 | 347.3799 | 332.75 | 88588811 |
| 1731972900 | 338.74 | 18.02 | 5.62 | 340.77 | 348.5499 | 330.01 | 126477991 |
| 1731713700 | 320.72 | 9.54 | 3.07 | 310.58 | 324.67989 | 309.22 | 114185071 |
| 1731627300 | 311.18 | -19.06 | -5.77 | 327.6 | 329.98 | 310.37 | 120142035 |
| 1731540900 | 330.24 | 1.75 | 0.53 | 335.91 | 344.58 | 322.55 | 125139253 |
| 1731454500 | 328.49 | -21.51 | -6.15 | 342.53 | 345.84 | 323.31 | 153804526 |
| 1731368100 | 350 | 28.78 | 8.96 | 346.33 | 358.64 | 336 | 209466483 |
| 1731108900 | 321.22 | 24.31 | 8.19 | 299.14 | 328.6934 | 297.66 | 203964741 |
| 1731022500 | 296.91 | 8.38 | 2.90 | 288.89 | 299.74 | 285.52 | 116919189 |
| 1730936100 | 288.52999 | 37.09 | 14.75 | 284.67 | 289.58999 | 275.62 | 153623307 |
| 1730849700 | 251.44 | 8.6 | 3.54 | 247.34 | 255.2799 | 246.2101 | 67194439 |
| 1730763300 | 242.84 | -6.14 | -2.47 | 244.56 | 248.9 | 238.88 | 68745460 |
| 1730500500 | 248.98 | -0.87 | -0.35 | 252.01 | 254 | 246.63 | 57435174 |
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
