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 | -70.09 | -12.1819382647 | 575.36 | 585 | 499.61 | 2097055 | 533.44332212 | CS |
| 4 | -181.44 | -26.4216335862 | 686.71 | 724.56 | 499.61 | 1174157 | 570.20444172 | CS |
| 12 | -107.77 | -17.5796032885 | 613.04 | 748.89 | 499.61 | 980058 | 633.79241126 | CS |
| 26 | 40.53 | 8.72100529328 | 464.74 | 748.89 | 412.08 | 837577 | 578.40850401 | CS |
| 52 | 216.27 | 74.8339100346 | 289 | 748.89 | 272.49 | 727963 | 492.58354593 | CS |
| 156 | 376.02 | 290.924564797 | 129.25 | 748.89 | 114.83 | 587288 | 326.46039919 | CS |
| 260 | 408.96 | 424.628802824 | 96.31 | 748.89 | 74.57 | 436859 | 283.6989642 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 499.61 | -47.57 | -8.69 | 542.96 | 545.69 | 489.28 | 681339 |
| 1782945600 | 547.17999 | -14.9 | -2.65 | 543.79 | 556.11 | 528 | 685084 |
| 1782859200 | 562.08 | 33.85 | 6.41 | 530.66 | 573.495 | 530.66 | 894840 |
| 1782772800 | 528.23 | 3.44 | 0.66 | 535 | 542.18179 | 503.68 | 984438 |
| 1782513600 | 524.79 | -43 | -7.57 | 550.79999 | 554.15 | 520.55499 | 7022346 |
| 1782427200 | 567.79 | -0.38 | -0.07 | 575.36 | 585 | 541 | 898567 |
| 1782340800 | 568.16999 | -15.38 | -2.64 | 575.97 | 591.73 | 555 | 938232 |
| 1782254400 | 583.54999 | -33.54 | -5.44 | 575.53 | 596.34 | 562 | 674790 |
| 1782168000 | 617.09 | 43.33 | 7.55 | 577.72 | 625.14 | 571 | 807486 |
| 1781822400 | 573.76 | -10.62 | -1.82 | 598 | 604 | 563.79 | 1353280 |
| 1781736000 | 584.38 | -3.65 | -0.62 | 605 | 610.47 | 583 | 811277 |
| 1781649600 | 588.03 | -47.55 | -7.48 | 639.77 | 639.99 | 586.55999 | 702755 |
| 1781563200 | 635.58 | 24.57 | 4.02 | 631.62 | 650.91 | 625.0001 | 666033 |
| 1781304000 | 611.01 | 28.77 | 4.94 | 585.97 | 617.99 | 583.01 | 655796 |
| 1781217600 | 582.24 | 1.99 | 0.34 | 593.89 | 607.9999 | 573.28 | 546789 |
| 1781131200 | 580.25 | -5.75 | -0.98 | 582.5 | 616.5 | 563.23 | 1152929 |
| 1781044800 | 586 | -37.71 | -6.05 | 638.33 | 638.33 | 550.03 | 1019729 |
| 1780958400 | 623.71 | 2.46 | 0.40 | 646.44 | 658 | 620.03 | 743076 |
| 1780699200 | 621.25 | -93.53 | -13.09 | 689.99 | 691.01 | 620.48 | 918487 |
| 1780612800 | 714.78 | -10.22 | -1.41 | 686.71 | 724.56 | 640.51 | 833057 |
| 1780526400 | 725 | 23.89 | 3.41 | 709.76 | 732.63 | 685.01 | 793722 |
| 1780440000 | 701.11 | 78.75 | 12.65 | 638.17999 | 704.99 | 632 | 1076653 |
| 1780353600 | 622.36 | -31.8 | -4.86 | 627.89599 | 650.72 | 614.41999 | 1048516 |
| 1780094400 | 654.16 | -13.79 | -2.06 | 668 | 672.745 | 625.67999 | 3472901 |
| 1780008000 | 667.95 | -18.95 | -2.76 | 693 | 694.91 | 649.57 | 661833 |
| 1779921600 | 686.9 | 6.13 | 0.90 | 683 | 696.44 | 653 | 625946 |
| 1779835200 | 680.77 | -23.09 | -3.28 | 720 | 720.99 | 673 | 722244 |
| 1779489600 | 703.86 | 0.59 | 0.08 | 711.91 | 716.99 | 695.57 | 484931 |
| 1779403200 | 703.27 | 41.06 | 6.20 | 666.52 | 703.4 | 660.23 | 619060 |
| 1779316800 | 662.21 | -15.54 | -2.29 | 689.4 | 705 | 655.47 | 846968 |
| 1779230400 | 677.75 | -22.51 | -3.21 | 673.6 | 693.06 | 643.95 | 770904 |
| 1779144000 | 700.26 | -21.78 | -3.02 | 717 | 720 | 654 | 1261005 |
| 1778884800 | 722.04 | -24.43 | -3.27 | 716.8 | 739.25 | 692.18 | 918071 |
| 1778798400 | 746.47 | 50.4 | 7.24 | 689.01 | 748.89 | 681.51 | 841730 |
| 1778712000 | 696.07 | 61.59 | 9.71 | 652.2 | 708.085 | 640 | 1061202 |
| 1778625600 | 634.48 | -15.05 | -2.32 | 638.78 | 638.78 | 605.04999 | 842128 |
| 1778539200 | 649.53 | 28.25 | 4.55 | 619.41 | 666.57 | 618.625 | 981539 |
| 1778280000 | 621.28 | -4.84 | -0.77 | 643.15 | 645.99 | 607.86 | 763859 |
| 1778193600 | 626.12 | -52.97 | -7.80 | 675.99 | 675.995 | 613.03 | 1406749 |
| 1778107200 | 679.09 | 18.77 | 2.84 | 680.97 | 683.69 | 640.26 | 1089036 |
| 1778020800 | 660.32 | -57.48 | -8.01 | 642.99 | 703.16 | 639.845 | 1846037 |
| 1777934400 | 717.8 | 11.27 | 1.60 | 718.78 | 729.91 | 697.42 | 1082217 |
| 1777675200 | 706.53 | 23.06 | 3.37 | 680 | 714.04 | 670.52 | 477674 |
| 1777588800 | 683.47 | 40.01 | 6.22 | 664.5 | 687.62 | 645.47 | 601671 |
| 1777502400 | 643.46 | 5.72 | 0.90 | 646.79999 | 654.535 | 631 | 484382 |
| 1777416000 | 637.74 | -47.02 | -6.87 | 660 | 667.35 | 625 | 930950 |
| 1777329600 | 684.76 | -35.43 | -4.92 | 720 | 733 | 670.26 | 761646 |
| 1777070400 | 720.19 | 30.73 | 4.46 | 696 | 734.79 | 691.12 | 679566 |
| 1776984000 | 689.46 | -0.6 | -0.09 | 691.41 | 721.18 | 681.0001 | 634697 |
| 1776897600 | 690.06 | -5.46 | -0.79 | 702.8 | 715.67 | 678.31 | 469982 |
| 1776811200 | 695.52 | -4.49 | -0.64 | 718.77 | 732.12 | 690.02 | 582987 |
| 1776724800 | 700.01 | 10.12 | 1.47 | 694.75 | 701.61 | 677.68 | 483142 |
| 1776465600 | 689.89 | 17.25 | 2.56 | 685.18 | 703.94 | 676.83 | 566234 |
| 1776379200 | 672.64 | -13.17 | -1.92 | 664 | 677.5699 | 647.5 | 754303 |
| 1776292800 | 685.81 | 4.13 | 0.61 | 681.745 | 700.49 | 666.54 | 555103 |
| 1776206400 | 681.68 | -8.21 | -1.19 | 701.68 | 708.2 | 675.87 | 728316 |
| 1776120000 | 689.89 | 27.76 | 4.19 | 662.5 | 694.88 | 648.65 | 668230 |
| 1775860800 | 662.13 | 43.87 | 7.10 | 632.95 | 679.565 | 617.29999 | 1073711 |
| 1775774400 | 618.26 | 8.08 | 1.32 | 613.04 | 634.58989 | 604.95 | 864541 |
| 1775688000 | 610.17999 | 52.46 | 9.41 | 599.99 | 626.65 | 593 | 950777 |
| 1775601600 | 557.72 | 3.37 | 0.61 | 553.6 | 569.99 | 550 | 436865 |
| 1775515200 | 554.35 | -3.62 | -0.65 | 556.19 | 574.415 | 543.79 | 368518 |
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.
