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 | 0.8101 | 0.0658617886179 | 1230 | 1249.45 | 1173.93 | 3041995 | 1201.77523826 | CS |
| 4 | 69.0101 | 5.93992941987 | 1161.8 | 1249.45 | 1079.22 | 3321521 | 1156.8924442 | CS |
| 12 | 305.8101 | 33.0605513514 | 925 | 1249.45 | 850.51 | 3377871 | 1044.47146377 | CS |
| 26 | 156.7551 | 14.5946995266 | 1074.055 | 1249.45 | 850.51 | 3247152 | 1024.8273056 | CS |
| 52 | 451.3401 | 57.9034600434 | 779.47 | 1249.45 | 623.78 | 3666386 | 915.86076482 | CS |
| 156 | 768.7301 | 166.362989093 | 462.08 | 1249.45 | 434.34 | 3429204 | 807.75566004 | CS |
| 260 | 997.4701 | 427.474972144 | 233.34 | 1249.45 | 220.2 | 3219727 | 627.56624437 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 1200.06 | -13.85 | -1.14 | 1208 | 1213.79 | 1183.34 | 2371296 |
| 1783032000 | 1213.91 | 22.17 | 1.86 | 1199.48 | 1232 | 1180.3 | 3321327 |
| 1782945600 | 1191.74 | -7.69 | -0.64 | 1217.505 | 1217.505 | 1173.93 | 2737311 |
| 1782859200 | 1199.43 | -30.5 | -2.48 | 1230 | 1230.05 | 1190.2 | 3738045 |
| 1782772800 | 1229.93 | 21.81 | 1.81 | 1222.78 | 1238 | 1203.1431 | 3703534 |
| 1782513600 | 1208.1199 | 80.43 | 7.13 | 1128.01 | 1215.76 | 1128 | 7745401 |
| 1782427200 | 1127.69 | 10.43 | 0.93 | 1121.02 | 1145.43 | 1114 | 2773822 |
| 1782340800 | 1117.26 | 10.18 | 0.92 | 1124.1199 | 1135.14 | 1100.98 | 2921023 |
| 1782254400 | 1107.08 | 5 | 0.45 | 1110.74 | 1122.02 | 1079.22 | 3327903 |
| 1782168000 | 1102.08 | 3.51 | 0.32 | 1112.2 | 1119.45 | 1093.15 | 3032764 |
| 1781822400 | 1098.57 | -13.43 | -1.21 | 1120 | 1122.33 | 1088.655 | 4489162 |
| 1781736000 | 1112 | -10.5 | -0.94 | 1120 | 1121.49 | 1104.9025 | 2380886 |
| 1781649600 | 1122.5 | -6.85 | -0.61 | 1140 | 1146.685 | 1115.5 | 2275239 |
| 1781563200 | 1129.35 | -3.65 | -0.32 | 1134 | 1137.4922 | 1112.01 | 3186344 |
| 1781304000 | 1133 | -27.95 | -2.41 | 1166.5 | 1169.99 | 1132.81 | 2454317 |
| 1781217600 | 1160.95 | 24.58 | 2.16 | 1142 | 1170.1199 | 1125.64 | 2778333 |
| 1781131200 | 1136.3699 | -8.31 | -0.73 | 1152 | 1166.415 | 1133.53 | 2714139 |
| 1781044800 | 1144.68 | -4.47 | -0.39 | 1161.8 | 1174.595 | 1137.753 | 3836537 |
| 1780958400 | 1149.15 | 17.73 | 1.57 | 1155.09 | 1182.73 | 1143.595 | 4526485 |
| 1780699200 | 1131.42 | 6.15 | 0.55 | 1146.1 | 1166.29 | 1131.03 | 4142475 |
| 1780612800 | 1125.27 | 46.49 | 4.31 | 1104.27 | 1140.46 | 1101.6199 | 4061790 |
| 1780526400 | 1078.78 | 14.63 | 1.37 | 1064.15 | 1093.2775 | 1053.51 | 2660110 |
| 1780440000 | 1064.15 | -18.05 | -1.67 | 1072.71 | 1078.22 | 1052.15 | 2422447 |
| 1780353600 | 1082.2 | -22.8 | -2.06 | 1101.5 | 1106.17 | 1071.6 | 2716337 |
| 1780094400 | 1105 | -21.8 | -1.93 | 1127 | 1132.66 | 1089.005 | 4621334 |
| 1780008000 | 1126.8 | 43.88 | 4.05 | 1097 | 1149.1 | 1092.01 | 4624991 |
| 1779921600 | 1082.92 | 18.18 | 1.71 | 1072.49 | 1093 | 1069.9 | 2600551 |
| 1779835200 | 1064.74 | -0.26 | -0.02 | 1075 | 1082 | 1060.3599 | 2995755 |
| 1779489600 | 1065 | 23.35 | 2.24 | 1047.26 | 1070.3399 | 1047.07 | 3487982 |
| 1779403200 | 1041.65 | 22.78 | 2.24 | 1025 | 1047.295 | 1022 | 2718685 |
| 1779316800 | 1018.87 | -2.54 | -0.25 | 1024.35 | 1037.88 | 1003.69 | 3011004 |
| 1779230400 | 1021.41 | 33.32 | 3.37 | 989.51 | 1021.8 | 984.6 | 3806693 |
| 1779144000 | 988.09 | -16.83 | -1.67 | 1001.88 | 1003 | 978.87 | 2031699 |
| 1778884800 | 1004.92 | -1.78 | -0.18 | 1004.11 | 1014.38 | 997.41 | 2828934 |
| 1778798400 | 1006.7 | -9.05 | -0.89 | 1016 | 1018.17 | 996.01 | 1764604 |
| 1778712000 | 1015.75 | 25.88 | 2.61 | 994.36 | 1022.821 | 992 | 3500106 |
| 1778625600 | 989.87 | 22.88 | 2.37 | 970.69 | 997.52 | 970.69 | 3051458 |
| 1778539200 | 966.99 | 18.54 | 1.95 | 948.91 | 995 | 943.26 | 3533908 |
| 1778280000 | 948.45 | -26.51 | -2.72 | 976 | 980 | 947.51 | 3578346 |
| 1778193600 | 974.96 | -12.09 | -1.22 | 985.55 | 989 | 967.1 | 3508874 |
| 1778107200 | 987.05 | -1.82 | -0.18 | 989.67 | 996.485 | 983.5 | 3934976 |
| 1778020800 | 988.87 | 20.94 | 2.16 | 968.77 | 992.8 | 964.41 | 2964911 |
| 1777934400 | 967.93 | 4.6 | 0.48 | 960 | 974.215 | 951.76 | 3717579 |
| 1777675200 | 963.33 | 28.73 | 3.07 | 949 | 984.45 | 943.8 | 4373193 |
| 1777588800 | 934.6 | 83.39 | 9.80 | 898.78 | 945.4999 | 896.8 | 8260906 |
| 1777502400 | 851.21 | -22.79 | -2.61 | 866.04 | 869.0232 | 850.51 | 3922169 |
| 1777416000 | 874 | 5.73 | 0.66 | 871.9 | 878.15 | 863.35 | 2579132 |
| 1777329600 | 868.27 | -15.69 | -1.77 | 879.82 | 891.2029 | 868.04 | 2720532 |
| 1777070400 | 883.96 | -33.69 | -3.67 | 900.7 | 901 | 871.731 | 4495870 |
| 1776984000 | 917.65 | -3.83 | -0.42 | 929.5 | 930 | 911.89 | 2158303 |
| 1776897600 | 921.48 | 18.46 | 2.04 | 906.4 | 922.54 | 902.2301 | 2635826 |
| 1776811200 | 903.02 | -16.88 | -1.83 | 913.31 | 913.31 | 881.11 | 4084813 |
| 1776724800 | 919.9 | -7.13 | -0.77 | 928 | 929.64 | 912.5 | 1938971 |
| 1776465600 | 927.03 | 23.04 | 2.55 | 912.52 | 929.99 | 912.52 | 3283747 |
| 1776379200 | 903.99 | -1.04 | -0.11 | 913 | 920 | 898.15 | 2858390 |
| 1776292800 | 905.03 | -17.47 | -1.89 | 923.94 | 930 | 888.03 | 4256729 |
| 1776206400 | 922.5 | -7.05 | -0.76 | 925 | 939.93 | 915.04 | 2370665 |
| 1776120000 | 929.55 | -9.92 | -1.06 | 938.75 | 945.9 | 927.17 | 2106459 |
| 1775860800 | 939.47 | -15.72 | -1.65 | 959.14 | 963.94 | 935.54 | 1974217 |
| 1775774400 | 955.19 | 1.89 | 0.20 | 948.47 | 963.755 | 939.29 | 1685359 |
| 1775688000 | 953.3 | 22.21 | 2.39 | 941.51 | 961.1352 | 933.13 | 2543195 |
| 1775601600 | 931.09 | 4.03 | 0.43 | 927 | 932.655 | 898.4501 | 2708984 |
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.
