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 | -185.7 | -25.4732510288 | 729 | 729 | 538 | 12717595 | 623.55588822 | CS |
| 4 | -23.81 | -4.1984800127 | 567.11 | 799.87 | 480.87 | 10787482 | 634.41768354 | CS |
| 12 | 199.42 | 57.9911597069 | 343.88 | 799.87 | 329.5 | 8370231 | 527.8755705 | CS |
| 26 | 366.21 | 206.793156022 | 177.09 | 799.87 | 176.77 | 9010273 | 379.41140718 | CS |
| 52 | 479.66 | 753.708359522 | 63.64 | 799.87 | 63.0122 | 8559306 | 254.12154356 | CS |
| 156 | 505.43 | 1334.6448376 | 37.87 | 799.87 | 28.83 | 6841797 | 139.15343207 | CS |
| 260 | 471.97 | 661.671106126 | 71.33 | 799.87 | 28.83 | 5752687 | 112.70629469 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 539 | -59.37 | -9.92 | 595.5 | 609.465 | 525.84 | 8947200 |
| 1782945300 | 598.37 | -40.35 | -6.32 | 604.55499 | 617.39 | 585.79999 | 7930072 |
| 1782858900 | 638.72 | -13.16 | -2.02 | 632.44 | 663.98 | 630.29999 | 9262476 |
| 1782772500 | 651.88 | 65.43 | 11.16 | 600.55999 | 652.98 | 590 | 11266752 |
| 1782513300 | 586.45 | -88.94 | -13.17 | 643.145 | 647.41999 | 579.51 | 23394600 |
| 1782426900 | 675.39 | 31.56 | 4.90 | 729 | 729 | 658.5 | 11734075 |
| 1782340500 | 643.83 | -26.92 | -4.01 | 658.46 | 665 | 612.41 | 12133364 |
| 1782254100 | 670.75 | -61.87 | -8.45 | 665.21 | 682.5299 | 653 | 12664229 |
| 1782167700 | 732.62 | -13.61 | -1.82 | 772.75 | 779.8 | 726.6 | 13155245 |
| 1781822100 | 746.23 | 34.1 | 4.79 | 764.15 | 799.87 | 739.1101 | 16667457 |
| 1781735700 | 712.13 | 31.05 | 4.56 | 695.475 | 741.85 | 694.12 | 13522540 |
| 1781649300 | 681.08 | 27.55 | 4.22 | 686.775 | 729.92 | 667.35 | 15843549 |
| 1781562900 | 653.53 | 90.61 | 16.10 | 617.35 | 658.79999 | 612 | 9514279 |
| 1781303700 | 562.92499 | 33.63 | 6.35 | 541.99 | 572.29 | 531.9601 | 6293712 |
| 1781217300 | 529.29 | 39.2 | 8.00 | 497.77 | 529.72 | 489 | 6285503 |
| 1781130900 | 490.09 | -27.63 | -5.34 | 502.7 | 515.22 | 484.5 | 5960695 |
| 1781044500 | 517.72 | -9.21 | -1.75 | 535.5 | 545.41 | 480.87 | 7275732 |
| 1780958100 | 526.92999 | 15.21 | 2.97 | 541 | 541 | 519.04999 | 6492810 |
| 1780698900 | 511.72 | -63.78 | -11.08 | 546.76 | 554.155 | 511.33 | 9032728 |
| 1780612500 | 575.5 | -18.61 | -3.13 | 567.11 | 594 | 564.55999 | 6532339 |
| 1780526100 | 594.11 | 31.01 | 5.51 | 571.25 | 602.5399 | 571.25 | 7833361 |
| 1780439700 | 563.1 | 16.9 | 3.09 | 558.5 | 571.17999 | 541 | 5023979 |
| 1780353300 | 546.2 | 14.99 | 2.82 | 536 | 564.14 | 534.265 | 6242669 |
| 1780094100 | 531.21 | 0.03 | 0.01 | 541.895 | 544.26 | 518.6801 | 8389058 |
| 1780007700 | 531.17999 | 0.58 | 0.11 | 540.5 | 553.5 | 527.42999 | 5999180 |
| 1779921300 | 530.6 | 5.95 | 1.13 | 539.82 | 546.67999 | 521.7 | 6270639 |
| 1779834900 | 524.65 | 40.37 | 8.34 | 504.53 | 536.12 | 500.5001 | 7551384 |
| 1779489300 | 484.28 | -2.18 | -0.45 | 487.375 | 489.99 | 478.5495 | 4487959 |
| 1779402900 | 486.46 | 26.84 | 5.84 | 459.3 | 487.29 | 458.87 | 5028689 |
| 1779316500 | 459.62 | 3.82 | 0.84 | 469.375 | 469.65 | 456.18 | 5310655 |
| 1779230100 | 455.8 | -2.88 | -0.63 | 441.7 | 464.23 | 434 | 5886779 |
| 1779143700 | 458.68 | -23.34 | -4.84 | 485.335 | 487 | 441.67 | 9001347 |
| 1778884500 | 482.02 | -7.13 | -1.46 | 470.75 | 486.41 | 465 | 7010345 |
| 1778798100 | 489.15 | -4.94 | -1.00 | 484.755 | 507.97 | 480.34 | 5538181 |
| 1778711700 | 494.09 | 5.35 | 1.09 | 503 | 503.66 | 475.37 | 5761397 |
| 1778625300 | 488.74 | -27.09 | -5.25 | 497.85 | 508.6 | 466.8 | 7752084 |
| 1778538900 | 515.83 | 35.83 | 7.46 | 489.025 | 525.15 | 488 | 10010643 |
| 1778279700 | 480 | 16.09 | 3.47 | 475.06 | 483.66 | 469.315 | 7908954 |
| 1778193300 | 463.91 | -19.24 | -3.98 | 471 | 475.57 | 450.28 | 7163856 |
| 1778106900 | 483.15 | 17.89 | 3.85 | 472 | 483.8699 | 448.99 | 8330493 |
| 1778020500 | 465.26 | 22.9 | 5.18 | 455.53 | 480.11 | 455.19 | 9729196 |
| 1777934100 | 442.36 | 10.84 | 2.51 | 430.73 | 453.8299 | 428.51 | 10169974 |
| 1777674900 | 431.52 | -3 | -0.69 | 406.22 | 446.62 | 404 | 15466813 |
| 1777588500 | 434.52 | 21.76 | 5.27 | 427.13 | 438.8599 | 422 | 11542102 |
| 1777502100 | 412.76 | 21.77 | 5.57 | 424.35 | 441.99 | 410.05 | 10394041 |
| 1777415700 | 390.99 | -9.74 | -2.43 | 384.18 | 396.3299 | 374.02 | 7211380 |
| 1777329300 | 400.73 | -3.27 | -0.81 | 411.74 | 414 | 396.2801 | 5777049 |
| 1777070100 | 404 | 0.88 | 0.22 | 410.11 | 414.5 | 400.05 | 5612333 |
| 1776983700 | 403.12 | 14.02 | 3.60 | 387 | 416.37 | 385.8105 | 6769709 |
| 1776897300 | 389.1 | 5.29 | 1.38 | 398.565 | 402 | 381.76 | 6990374 |
| 1776810900 | 383.81 | 9.7 | 2.59 | 377 | 389.69 | 369.5 | 6116358 |
| 1776724500 | 374.11 | 1.59 | 0.43 | 375.985 | 380.65 | 366.4 | 5407784 |
| 1776465300 | 372.52 | 10.83 | 2.99 | 370.35 | 378.98 | 366.18 | 5620112 |
| 1776378900 | 361.69 | -3.31 | -0.91 | 362.51 | 368.3979 | 353.11 | 5886748 |
| 1776292500 | 365 | -1.22 | -0.33 | 362 | 365.49 | 351.65 | 6353226 |
| 1776206100 | 366.22 | 16.06 | 4.59 | 358 | 366.3 | 341.5 | 7297164 |
| 1776119700 | 350.16 | 6.73 | 1.96 | 341.55 | 351.87 | 339.5 | 5409306 |
| 1775860500 | 343.43 | 5.55 | 1.64 | 343.2 | 349.7499 | 330.00099 | 5933272 |
| 1775774100 | 337.88 | -0.9 | -0.27 | 343.88 | 345.1 | 329.5 | 6322654 |
| 1775687700 | 338.78 | 26.82 | 8.60 | 334.48 | 348 | 331.66 | 8754460 |
| 1775601300 | 311.95999 | 7.81 | 2.57 | 298.07 | 312.2 | 295.73 | 5609932 |
| 1775514900 | 304.14999 | 9.18 | 3.11 | 302 | 311.58999 | 299.1401 | 8522009 |
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.
