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 | -59.59 | -5.8157011243 | 1024.64 | 1073.46 | 955 | 5794125 | 1017.76569848 | CS |
| 4 | 53.55 | 5.87493143171 | 911.5 | 1073.46 | 854.73 | 3993182 | 973.66661606 | CS |
| 12 | 192.05 | 24.8447606727 | 773 | 1073.46 | 754.45 | 3011413 | 910.97096379 | CS |
| 26 | 387.46 | 67.0821863259 | 577.59 | 1073.46 | 575.31 | 2886478 | 801.91169564 | CS |
| 52 | 572.86 | 146.066957342 | 392.19 | 1073.46 | 388.09 | 2845525 | 646.49813386 | CS |
| 156 | 719.1 | 292.376499288 | 245.95 | 1073.46 | 223.76 | 2701022 | 436.85140506 | CS |
| 260 | 747.39 | 343.374988514 | 217.66 | 1073.46 | 160.6 | 2932087 | 335.92431862 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 963.53 | -27.88 | -2.81 | 1002.65 | 1002.65 | 948.78 | 3579310 |
| 1782945600 | 991.41 | -73.49 | -6.90 | 1033.92 | 1041.26 | 985.05 | 3919716 |
| 1782859200 | 1064.9 | 31.71 | 3.07 | 1045 | 1073.46 | 1037.21 | 3293037 |
| 1782772800 | 1033.19 | 35.72 | 3.58 | 1005.01 | 1039.07 | 992.11 | 3153838 |
| 1782513600 | 997.47 | -59.54 | -5.63 | 1036.3 | 1036.3 | 989.64 | 13951229 |
| 1782427200 | 1057.01 | 62.56 | 6.29 | 1024.64 | 1057.07 | 1015 | 4652804 |
| 1782340800 | 994.45 | 10.21 | 1.04 | 981.61 | 1004.87 | 970.0501 | 3527999 |
| 1782254400 | 984.24 | -38.04 | -3.72 | 988.875 | 994.595 | 972.65 | 4471791 |
| 1782168000 | 1022.28 | 36.46 | 3.70 | 999 | 1023.29 | 999 | 4041767 |
| 1781822400 | 985.82 | 29.9 | 3.13 | 977.99 | 994.49 | 976.33 | 6181749 |
| 1781736000 | 955.92 | 10.46 | 1.11 | 956.98 | 975.64 | 953 | 2750051 |
| 1781649600 | 945.46 | 11.53 | 1.23 | 941.88 | 961.33 | 939.17 | 2841213 |
| 1781563200 | 933.93 | 23.36 | 2.57 | 933.88 | 946.1 | 928.5 | 2456585 |
| 1781304000 | 910.57 | 12.94 | 1.44 | 902.99 | 918.975 | 899.2 | 2103120 |
| 1781217600 | 897.63 | 41.47 | 4.84 | 869.26 | 900.65 | 869.26 | 3468262 |
| 1781131200 | 856.16 | -58.54 | -6.40 | 903.9 | 906 | 854.73 | 3617416 |
| 1781044800 | 914.7 | -0.94 | -0.10 | 927 | 938.18 | 876.99 | 3013774 |
| 1780958400 | 915.64 | 11.36 | 1.26 | 921 | 927.34 | 902.735 | 2556283 |
| 1780699200 | 904.28 | -36.2 | -3.85 | 929.93 | 934.03 | 901.5 | 2787468 |
| 1780612800 | 940.48 | 14.3 | 1.54 | 911.5 | 946.83 | 903 | 3082353 |
| 1780526400 | 926.18 | 16.37 | 1.80 | 911.22 | 936.71 | 911.22 | 2516729 |
| 1780440000 | 909.81 | 44.45 | 5.14 | 875.5 | 911.96 | 873.12 | 2822471 |
| 1780353600 | 865.36 | -10.51 | -1.20 | 860.84 | 873.77 | 853.37 | 2681354 |
| 1780094400 | 875.87 | -11.8 | -1.33 | 888.89 | 890.8099 | 866.19 | 5196125 |
| 1780008000 | 887.67 | -22.26 | -2.45 | 898.74 | 905 | 880.47 | 2906819 |
| 1779921600 | 909.93 | 1.38 | 0.15 | 909.82 | 911.67 | 889.83 | 2469302 |
| 1779835200 | 908.55 | 28.66 | 3.26 | 884.95 | 909.56 | 878.02 | 2263905 |
| 1779489600 | 879.89 | 13.94 | 1.61 | 879 | 893.8399 | 861.06 | 1994213 |
| 1779403200 | 865.95 | -6.61 | -0.76 | 864.9 | 872.665 | 858.6 | 1866024 |
| 1779316800 | 872.56 | 12.41 | 1.44 | 873.5 | 877.76 | 857.06 | 2418282 |
| 1779230400 | 860.15 | -3.8 | -0.44 | 863.94 | 869.86 | 845.551 | 3245315 |
| 1779144000 | 863.95 | -24.36 | -2.74 | 891.905 | 893.32 | 850.825 | 2727739 |
| 1778884800 | 888.31 | -31.91 | -3.47 | 902.66 | 902.66 | 880.2 | 2914759 |
| 1778798400 | 920.22 | 17.92 | 1.99 | 912 | 920.35 | 902.5001 | 2099952 |
| 1778712000 | 902.3 | -9.84 | -1.08 | 916 | 922.99 | 897.38 | 1961787 |
| 1778625600 | 912.14 | -14.65 | -1.58 | 912 | 915.0926 | 894.51 | 2353971 |
| 1778539200 | 926.79 | 29.34 | 3.27 | 901 | 929 | 895.06 | 2818790 |
| 1778280000 | 897.45 | 1.76 | 0.20 | 912 | 914.77 | 893.85 | 2036331 |
| 1778193600 | 895.69 | -31.24 | -3.37 | 928.5 | 931.35 | 886.88 | 2964245 |
| 1778107200 | 926.93 | 22.34 | 2.47 | 915.25 | 930.54 | 905.35 | 3017638 |
| 1778020800 | 904.59 | 29.81 | 3.41 | 887.4 | 908.9 | 887.4 | 2584340 |
| 1777934400 | 874.78 | -14.89 | -1.67 | 887.28 | 892.84 | 869.5923 | 2678109 |
| 1777675200 | 889.67 | -0.44 | -0.05 | 895.6 | 905 | 879.58 | 2383683 |
| 1777588800 | 890.11 | 80.06 | 9.88 | 854 | 896.98 | 850.8 | 5217978 |
| 1777502400 | 810.05 | -7.82 | -0.96 | 821.58 | 823.21 | 809.1 | 2568443 |
| 1777416000 | 817.87 | -10.92 | -1.32 | 814.35 | 825 | 805 | 1879106 |
| 1777329600 | 828.79 | -2 | -0.24 | 829.76 | 836.02 | 816.72 | 1965394 |
| 1777070400 | 830.79 | -4.45 | -0.53 | 836.02 | 839.5 | 826.65 | 2258901 |
| 1776984000 | 835.24 | 26.37 | 3.26 | 815 | 845.27 | 814.74 | 2605878 |
| 1776897600 | 808.87 | 8.42 | 1.05 | 817.8 | 817.85 | 805.481 | 1632580 |
| 1776811200 | 800.45 | 2.05 | 0.26 | 803.37 | 820.2 | 797.79 | 2298075 |
| 1776724800 | 798.4 | 3.75 | 0.47 | 793.8 | 799.63 | 786.83 | 1458361 |
| 1776465600 | 794.65 | 21.99 | 2.85 | 783.37 | 801.77 | 776 | 2823198 |
| 1776379200 | 772.66 | 2.49 | 0.32 | 768 | 772.81 | 754.45 | 2009392 |
| 1776292800 | 770.17 | -24.08 | -3.03 | 790.67 | 790.67 | 756.6501 | 2769350 |
| 1776206400 | 794.25 | 2.52 | 0.32 | 796 | 797.9999 | 782.0408 | 1869897 |
| 1776120000 | 791.73 | 1.07 | 0.14 | 790 | 798.54 | 785.33 | 1829683 |
| 1775860800 | 790.66 | 3.59 | 0.46 | 790.67 | 797.85 | 786.24 | 1876908 |
| 1775774400 | 787.07 | 15.49 | 2.01 | 773 | 795.52 | 771.34 | 2806482 |
| 1775688000 | 771.58 | 47.14 | 6.51 | 762.01 | 774.398 | 753.1 | 2945399 |
| 1775601600 | 724.44 | 3.2 | 0.44 | 719 | 725.73 | 708.93 | 1522575 |
| 1775515200 | 721.24 | 4.02 | 0.56 | 718.48 | 722.57 | 704.27 | 1248817 |
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.
