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 | -12.25 | -3.01805908005 | 405.89 | 413.8225 | 391.77 | 46009 | 399.4709896 | CS |
| 4 | 27.98 | 7.65191708144 | 365.66 | 413.8225 | 364.92 | 44826 | 387.15026383 | CS |
| 12 | -34.96 | -8.15678954736 | 428.6 | 462.21 | 338.18 | 56073 | 394.64750878 | CS |
| 26 | -10.93 | -2.70163383345 | 404.57 | 487.81 | 338.18 | 72277 | 424.4278115 | CS |
| 52 | -51.61 | -11.5912408759 | 445.25 | 527.37 | 338.18 | 75201 | 426.53048292 | CS |
| 156 | 39.63 | 11.1945990226 | 354.01 | 527.37 | 295.785 | 51764 | 410.78187678 | CS |
| 260 | 195.04 | 98.2074521652 | 198.6 | 527.37 | 183.935 | 36299 | 387.73777647 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860500 | 444.1 | -12.77 | -2.80 | 457.55 | 461.87 | 441.04 | 97231 |
| 1775774100 | 456.87 | 16.9 | 3.84 | 437.93 | 462.21 | 434.445 | 56081 |
| 1775687700 | 439.97 | 17.21 | 4.07 | 432.47 | 447.925 | 430.375 | 129879 |
| 1775601300 | 422.76 | 0.89 | 0.21 | 422.83 | 430.59 | 415.83 | 103226 |
| 1775514900 | 421.87 | -8.56 | -1.99 | 428.33 | 435.1 | 420.5 | 101367 |
| 1775169300 | 430.43 | -2.66 | -0.61 | 428.35 | 435.85 | 422.69 | 95357 |
| 1775082900 | 433.09 | 5.54 | 1.30 | 429.35 | 442.34 | 426.43 | 75123 |
| 1774996500 | 427.55 | 5.17 | 1.22 | 428.6 | 438.92 | 420.99 | 35237 |
| 1774910100 | 422.38 | 4.83 | 1.16 | 422.75 | 425.63 | 416.195 | 54351 |
| 1774650900 | 417.55 | -10.79 | -2.52 | 426.24 | 432.66 | 415.046 | 59144 |
| 1774564500 | 428.34 | -1.6 | -0.37 | 427.59 | 434.3 | 420.24 | 62602 |
| 1774478100 | 429.94 | 7.54 | 1.79 | 429.4 | 433.0599 | 417.7601 | 34610 |
| 1774391700 | 422.4 | 11.52 | 2.80 | 409.96 | 429.155 | 400.01 | 54483 |
| 1774305300 | 410.88 | 8.09 | 2.01 | 412.92 | 429.225 | 407.15 | 53271 |
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.
