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 | 15.55 | 2.78828739981 | 557.69 | 573.24 | 536.2 | 100977 | 553.39943921 | CS |
| 4 | 53.57 | 10.3084649874 | 519.67 | 573.24 | 517.72 | 86814 | 538.4874791 | CS |
| 12 | 42.55 | 8.01786353615 | 530.69 | 581.78 | 512.1203 | 94840 | 544.26940721 | CS |
| 26 | 24.24 | 4.41530054645 | 549 | 615.65 | 512.1203 | 88962 | 562.584869 | CS |
| 52 | -17.76 | -3.00507614213 | 591 | 654.62 | 512.1203 | 88514 | 571.03502172 | CS |
| 156 | 116.56 | 25.5233423842 | 456.68 | 654.62 | 430.16 | 76956 | 534.75140193 | CS |
| 260 | 100.75 | 21.3232026075 | 472.49 | 654.62 | 330.01 | 83573 | 505.35687498 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 550.97 | -0.17 | -0.03 | 539.27 | 553.695 | 536.2 | 122166 |
| 1737675600 | 551.14 | 0 | 0.00 | 551.14 | 551.14 | 551.14 | 0 |
| 1737589200 | 551.14 | -8.08 | -1.44 | 558.62 | 558.62 | 550.9 | 93485 |
| 1737502800 | 559.22 | 4.49 | 0.81 | 555.9 | 566.37 | 555.32 | 87624 |
| 1737157200 | 554.73 | 1.84 | 0.33 | 552.01 | 559 | 546.79999 | 79145 |
| 1737070800 | 552.89 | 6.36 | 1.16 | 545.1 | 556.8799 | 544.53 | 71924 |
| 1736984400 | 546.53 | 12.43 | 2.33 | 540.83 | 548.9999 | 535.7975 | 101690 |
| 1736898000 | 534.1 | 3.99 | 0.75 | 527.52 | 536.205 | 524.72 | 87008 |
| 1736811600 | 530.11 | 8.27 | 1.58 | 521.73 | 531.61 | 517.72 | 89180 |
| 1736552400 | 521.84 | -10.18 | -1.91 | 523.75 | 531.84 | 521.15 | 104928 |
| 1736379600 | 532.02 | 4.17 | 0.79 | 529.5 | 535.09 | 523.755 | 93761 |
| 1736293200 | 527.85 | 0.35 | 0.07 | 528.04999 | 531.33 | 525.44 | 66142 |
| 1736206800 | 527.5 | -7.5 | -1.40 | 533.17999 | 538.29999 | 526.7 | 56391 |
| 1735947600 | 535 | 7.04 | 1.33 | 529.22 | 536.92999 | 527.26 | 72419 |
| 1735861200 | 527.96 | -1.84 | -0.35 | 533.27 | 534.8436 | 527.54999 | 84649 |
| 1735688400 | 529.79999 | 1.97 | 0.37 | 531.05999 | 537.05499 | 529.79999 | 96008 |
| 1735602000 | 527.83 | 5.03 | 0.96 | 518.95 | 529.6599 | 518.08 | 90128 |
| 1735342800 | 522.79999 | 0.18 | 0.03 | 519.44 | 523.92999 | 519.24 | 65952 |
| 1735256400 | 522.62 | 2.75 | 0.53 | 517.61 | 525.735 | 516.77 | 87174 |
| 1735077840 | 519.87 | 2.43 | 0.47 | 515.03 | 521.02 | 513.19 | 62436 |
| 1734997200 | 517.44 | -5.72 | -1.09 | 521.77 | 521.77 | 512.1203 | 124631 |
| 1734738000 | 523.16 | 1.37 | 0.26 | 520 | 526.205 | 520 | 241923 |
| 1734651600 | 521.79 | 3.2 | 0.62 | 518.41999 | 524.7975 | 517.37 | 139238 |
| 1734565200 | 518.59 | -6.39 | -1.22 | 526.94 | 532.23 | 516.91 | 133933 |
| 1734478800 | 524.98 | -15.14 | -2.80 | 538.01 | 541.15 | 524.71 | 137044 |
| 1734392400 | 540.12 | -6.88 | -1.26 | 545.97 | 548.75 | 540.08 | 111335 |
| 1734133200 | 547 | -6.2 | -1.12 | 555.32 | 555.32 | 545.88 | 77681 |
| 1734046800 | 553.2 | 5.41 | 0.99 | 547.5 | 558.582 | 545.54 | 64191 |
| 1733960400 | 547.79 | 0.53 | 0.10 | 548.75 | 551.54 | 545.95 | 134837 |
| 1733874000 | 547.26 | -0.62 | -0.11 | 546.1 | 549.615 | 543.17999 | 158769 |
| 1733787600 | 547.88 | -4.74 | -0.86 | 552.62 | 554.355 | 547.33 | 80192 |
| 1733528400 | 552.62 | -3.41 | -0.61 | 560.04 | 561.275 | 550.71 | 81657 |
| 1733442000 | 556.03 | -13.33 | -2.34 | 565.65 | 565.65 | 551.1601 | 82946 |
| 1733355600 | 569.36 | 2.52 | 0.44 | 566.53 | 572.505 | 565.445 | 50588 |
| 1733269200 | 566.84 | 0.41 | 0.07 | 569.83 | 571.2 | 561.45 | 73746 |
| 1733182800 | 566.42999 | -5.96 | -1.04 | 573.6 | 574.9 | 566.28009 | 80013 |
| 1732917840 | 572.39 | 1.08 | 0.19 | 575.91999 | 578.725 | 571.69 | 45670 |
| 1732750800 | 571.30999 | -2.14 | -0.37 | 574.08 | 578.64 | 570.71 | 63451 |
| 1732664400 | 573.45 | 1.33 | 0.23 | 574 | 576.39 | 567.80999 | 83168 |
| 1732578000 | 572.12 | 1.16 | 0.20 | 571.11 | 581.78 | 571.11 | 115878 |
| 1732318800 | 570.96 | 7.68 | 1.36 | 566.55999 | 572.83 | 562.05999 | 113335 |
| 1732232400 | 563.28 | 10.41 | 1.88 | 551.03 | 565.4 | 551.03 | 120420 |
| 1732146000 | 552.87 | 5.53 | 1.01 | 546.16999 | 555.41999 | 546.16999 | 52650 |
| 1732059600 | 547.34 | -7.53 | -1.36 | 550.22 | 552 | 545.7501 | 87278 |
| 1731973200 | 554.87 | -3.08 | -0.55 | 556.12 | 564.29999 | 554.42999 | 113596 |
| 1731714000 | 557.95 | -4.31 | -0.77 | 564.22 | 565.99 | 556.15 | 87894 |
| 1731627600 | 562.26 | -2.63 | -0.47 | 567.42999 | 575.5 | 561.57 | 84158 |
| 1731541200 | 564.89 | -0.65 | -0.11 | 566.16999 | 570.30999 | 564.89 | 62348 |
| 1731454800 | 565.54 | 3.49 | 0.62 | 559.65 | 571 | 559.65 | 85731 |
| 1731368400 | 562.04999 | 3.78 | 0.68 | 561.7 | 569.53 | 558.51 | 85677 |
| 1731109200 | 558.27 | 3.55 | 0.64 | 557.27 | 562.6 | 553.04999 | 78224 |
| 1731022800 | 554.72 | 4.73 | 0.86 | 546 | 557.44 | 546 | 94915 |
| 1730936400 | 549.99 | 16.82 | 3.15 | 551 | 555.85 | 538.26 | 154506 |
| 1730850000 | 533.16999 | 8.14 | 1.55 | 525.79999 | 537.25 | 525.52 | 110763 |
| 1730763600 | 525.03 | -6.65 | -1.25 | 530.69 | 533.88 | 523.33 | 130304 |
| 1730500800 | 531.67999 | -8.56 | -1.58 | 537.79 | 546.54 | 531.67999 | 225238 |
| 1730414400 | 540.24 | 4.44 | 0.83 | 534.41999 | 544.25 | 534 | 155713 |
| 1730328000 | 535.79999 | -74 | -12.14 | 603.47 | 603.5 | 531.58 | 255299 |
| 1730241600 | 609.79999 | 0.95 | 0.16 | 608.42999 | 613.78 | 605.29999 | 94079 |
| 1730155200 | 608.85 | 5.87 | 0.97 | 604.34 | 613.735 | 604.34 | 80648 |
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
