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 | -37.23 | -8.80829015544 | 422.67 | 423.69 | 370.48 | 35209 | 400.19029339 | CS |
| 4 | -16.16 | -4.02390438247 | 401.6 | 438.275 | 370.48 | 45559 | 410.07568583 | CS |
| 12 | -4 | -1.02711585867 | 389.44 | 438.275 | 338.18 | 46304 | 387.87611202 | CS |
| 26 | -35.4 | -8.41174793271 | 420.84 | 487.81 | 338.18 | 67586 | 424.17197032 | CS |
| 52 | 14.65 | 3.95102349039 | 370.79 | 527.37 | 338.18 | 72228 | 429.93278081 | CS |
| 156 | 43.44 | 12.701754386 | 342 | 527.37 | 295.785 | 52121 | 411.44821692 | CS |
| 260 | 191.96 | 99.2143890841 | 193.48 | 527.37 | 183.935 | 36591 | 389.00204756 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 385.44 | -1.82 | -0.47 | 388.16 | 393.015 | 382.55 | 29562 |
| 1783636500 | 387.26 | -8.3 | -2.10 | 395.56 | 398.43 | 370.48 | 38864 |
| 1783550100 | 395.56 | -16 | -3.89 | 409.89 | 412.43 | 395.56 | 38416 |
| 1783463700 | 411.56 | -10.02 | -2.38 | 420.47 | 423.69 | 409.82 | 36310 |
| 1783377300 | 421.58 | -2.71 | -0.64 | 422.67 | 423.5 | 411.5 | 32895 |
| 1783031700 | 424.29 | 4.2 | 1.00 | 423.9 | 425.69 | 412.69 | 37881 |
| 1782945300 | 420.09 | -2.99 | -0.71 | 423.78 | 430 | 419.68 | 46038 |
| 1782858900 | 423.08 | 8.24 | 1.99 | 408.17 | 423.67 | 408.17 | 37776 |
| 1782772500 | 414.84 | -3.35 | -0.80 | 417.48 | 429.9 | 398.4 | 86528 |
| 1782513300 | 418.19 | -10.7 | -2.49 | 429.94 | 433.5 | 415.615 | 93528 |
| 1782426900 | 428.89 | -1.36 | -0.32 | 430.82 | 438.275 | 426.715 | 36869 |
| 1782340500 | 430.25 | 26.54 | 6.57 | 407.85 | 431.11 | 404.97 | 43821 |
| 1782254100 | 403.71 | 10.07 | 2.56 | 394.13 | 404.88 | 391.99 | 28345 |
| 1782167700 | 393.64 | -6.7 | -1.67 | 399.01 | 401.8 | 391.77 | 42451 |
| 1781822100 | 400.34 | -0.2 | -0.05 | 406 | 413.8225 | 395.84 | 78823 |
| 1781735700 | 400.54 | -3.72 | -0.92 | 404.25 | 413.1399 | 398.29 | 32668 |
| 1781649300 | 404.26 | 1.65 | 0.41 | 405.89 | 411.38 | 399.89 | 30092 |
| 1781562900 | 402.61 | 1.99 | 0.50 | 401.6 | 409.39 | 400.1 | 49195 |
| 1781303700 | 400.62 | 5.8 | 1.47 | 395.2 | 407.6125 | 394.06 | 41550 |
| 1781217300 | 394.82 | 5.56 | 1.43 | 389.86 | 399.92 | 385.12 | 36750 |
| 1781130900 | 389.26 | 1.64 | 0.42 | 389.54 | 394.59 | 387.495 | 36653 |
| 1781044500 | 387.62 | 17.39 | 4.70 | 371.28 | 390.83 | 371.28 | 46534 |
| 1780958100 | 370.23 | -7.36 | -1.95 | 380.24 | 385.1299 | 366.44 | 45110 |
| 1780698900 | 377.59 | -2.65 | -0.70 | 381.69 | 385.8699 | 376.69 | 42708 |
| 1780612500 | 380.24 | 4.54 | 1.21 | 380.44 | 387 | 373.04 | 46094 |
| 1780526100 | 375.7 | 1.28 | 0.34 | 374.16 | 380.175 | 368.56 | 43508 |
| 1780439700 | 374.42 | -6.1 | -1.60 | 382.62 | 382.62 | 372.215 | 37242 |
| 1780353300 | 380.52 | 1.95 | 0.52 | 373.8 | 384.51 | 366.66 | 47698 |
| 1780094100 | 378.57 | -12.82 | -3.28 | 386.7 | 393.91 | 377.84 | 60508 |
| 1780007700 | 391.39 | 7.51 | 1.96 | 383.88 | 393.9299 | 379.61 | 37810 |
| 1779921300 | 383.88 | 9.67 | 2.58 | 376.45 | 388.38 | 376.45 | 42903 |
| 1779834900 | 374.21 | 9.35 | 2.56 | 365.66 | 377.91 | 364.92 | 53391 |
| 1779489300 | 364.86 | 2.58 | 0.71 | 361.97 | 367.4 | 360.32 | 38847 |
| 1779402900 | 362.28 | 2.71 | 0.75 | 357.04 | 366.345 | 349.08 | 45372 |
| 1779316500 | 359.57 | 8.46 | 2.41 | 351.4 | 360.985 | 346.045 | 41946 |
| 1779230100 | 351.11 | -1.95 | -0.55 | 352.66 | 355.06 | 345.865 | 32100 |
| 1779143700 | 353.06 | 1.88 | 0.54 | 349.52 | 353.64 | 338.18 | 43120 |
| 1778884500 | 351.18 | -10.65 | -2.94 | 361.06 | 367.48 | 350.755 | 34156 |
| 1778798100 | 361.83 | 9.57 | 2.72 | 356.25 | 366.925 | 354.38 | 36443 |
| 1778711700 | 352.26 | -8.1 | -2.25 | 356.13 | 356.13 | 339.9301 | 46278 |
| 1778625300 | 360.36 | -0.95 | -0.26 | 361.86 | 374.48 | 356.33 | 53767 |
| 1778538900 | 361.31 | -12.09 | -3.24 | 374.69 | 374.69 | 357.7101 | 40341 |
| 1778279700 | 373.4 | 5.57 | 1.51 | 368.71 | 375.915 | 364.46 | 32068 |
| 1778193300 | 367.83 | -3.7 | -1.00 | 370.16 | 374.955 | 363.9201 | 41956 |
| 1778106900 | 371.53 | -0.49 | -0.13 | 374.34 | 377.09 | 370.03 | 30298 |
| 1778020500 | 372.02 | 3.32 | 0.90 | 369.4 | 380.15 | 369.4 | 37533 |
| 1777934100 | 368.7 | -4.53 | -1.21 | 373.03 | 378.54 | 363.37 | 68237 |
| 1777674900 | 373.23 | -7.26 | -1.91 | 380.49 | 389.07 | 371.02 | 66329 |
| 1777588500 | 380.49 | 5.67 | 1.51 | 373.9 | 384.32 | 370.38 | 48729 |
| 1777502100 | 374.82 | 2 | 0.54 | 372.57 | 380.58 | 366.97 | 50128 |
| 1777415700 | 372.82 | -12.57 | -3.26 | 389.35 | 397.465 | 370.29 | 44052 |
| 1777329300 | 385.39 | -13.66 | -3.42 | 395.88 | 402.2025 | 385.09 | 61636 |
| 1777070100 | 399.045 | -1.26 | -0.31 | 398.1 | 405.62 | 387.99 | 21546 |
| 1776983700 | 400.3 | -11.36 | -2.76 | 410.49 | 410.9 | 397.98 | 36344 |
| 1776897300 | 411.66 | 6.42 | 1.58 | 405.84 | 422.7 | 404.81 | 78495 |
| 1776810900 | 405.24 | 17.79 | 4.59 | 386.46 | 409.05 | 383.88 | 91196 |
| 1776724500 | 387.45 | -2 | -0.51 | 389.44 | 390.95 | 371.17 | 79768 |
| 1776465300 | 389.45 | 7.77 | 2.04 | 385.67 | 401.5199 | 380.51 | 54304 |
| 1776378900 | 381.68 | 2.47 | 0.65 | 379.22 | 383.01 | 358.01 | 84035 |
| 1776292500 | 379.21 | -37.79 | -9.06 | 413.71 | 424.735 | 373.58 | 121208 |
| 1776206100 | 417 | -6.51 | -1.54 | 424.01 | 426.02 | 404.79 | 51114 |
| 1776119700 | 423.51 | -20.59 | -4.64 | 444.29 | 445.9 | 411 | 139824 |
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.
