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 | 38.68 | 6.39338842975 | 605 | 648.7356 | 601.45 | 1023328 | 632.52989449 | CS |
| 4 | 48.56 | 8.15969888426 | 595.12 | 648.7356 | 570.51 | 896234 | 610.98065894 | CS |
| 12 | 53.02 | 8.97639928216 | 590.66 | 648.7356 | 558.13 | 785988 | 594.45652801 | CS |
| 26 | 69.68 | 12.1393728223 | 574 | 648.7356 | 464.415 | 908901 | 558.26709481 | CS |
| 52 | 117.25 | 22.2726668313 | 526.43 | 648.7356 | 464.415 | 816480 | 558.99482794 | CS |
| 156 | 366.68 | 132.375451264 | 277 | 648.7356 | 271.12 | 914115 | 431.73033401 | CS |
| 260 | 490.61 | 320.51349056 | 153.07 | 648.7356 | 112.6 | 1111096 | 299.28945286 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 644.53 | 4.27 | 0.67 | 637.63 | 648.465 | 636.9 | 1051071 |
| 1740786000 | 640.26 | 19.41 | 3.13 | 624 | 641.7 | 621.85 | 1281290 |
| 1740699600 | 620.85 | -2.77 | -0.44 | 623.84 | 629.33 | 619.48 | 776410 |
| 1740613200 | 623.62 | -3.46 | -0.55 | 622.66 | 632.91999 | 620.025 | 724394 |
| 1740526800 | 627.08 | 21.32 | 3.52 | 605 | 627.92499 | 601.45 | 1283476 |
| 1740440400 | 605.76 | 8.05 | 1.35 | 598.87 | 608.57 | 598.51 | 873051 |
| 1740181200 | 597.71 | -5.8 | -0.96 | 597.99 | 604.82 | 594.345 | 671031 |
| 1740094800 | 603.51 | 0.77 | 0.13 | 599.5 | 605.22 | 596.85 | 611127 |
| 1740008400 | 602.74 | 3.32 | 0.55 | 596.79999 | 611.30499 | 596.79999 | 737832 |
| 1739922000 | 599.41999 | 5.73 | 0.97 | 590.34 | 600.075 | 585.225 | 772049 |
| 1739576400 | 593.69 | -8.78 | -1.46 | 600.66 | 602.78 | 593.27 | 499289 |
| 1739490000 | 602.47 | 7.47 | 1.26 | 596.53 | 602.97 | 589.66 | 646070 |
| 1739403600 | 595 | -15.41 | -2.52 | 609.59 | 611.5 | 593.96 | 796287 |
| 1739317200 | 610.41 | 7.01 | 1.16 | 607.58 | 610.92999 | 601.39 | 720828 |
| 1739230800 | 603.4 | 7.71 | 1.29 | 598.51 | 604.565 | 583.54999 | 778024 |
| 1738971600 | 595.69 | -4.06 | -0.68 | 598 | 603.205 | 591.13 | 715172 |
| 1738885200 | 599.75 | -7.15 | -1.18 | 592.5 | 599.88 | 570.51 | 1855490 |
| 1738798800 | 606.9 | 3.58 | 0.59 | 607.4 | 612.98 | 603.72 | 1351943 |
| 1738712400 | 603.32 | 3.5 | 0.58 | 595.12 | 606.34 | 595.12 | 883606 |
| 1738626000 | 599.82 | 5.07 | 0.85 | 594 | 602.19 | 590.28 | 1048454 |
| 1738366800 | 594.75 | -9.85 | -1.63 | 603.01 | 604.11 | 591.98 | 805062 |
| 1738280400 | 604.6 | 1.42 | 0.24 | 605.98 | 611.30999 | 604.11 | 472215 |
| 1738194000 | 603.17999 | 0.23 | 0.04 | 604.55999 | 605.67999 | 596.49 | 556077 |
| 1738107600 | 602.95 | -1.48 | -0.24 | 606.26 | 607.825 | 597.09 | 601098 |
| 1738021200 | 604.42999 | 12.85 | 2.17 | 596.75 | 604.86 | 592.5243 | 667673 |
| 1737762000 | 591.58 | 7.2 | 1.23 | 598.05999 | 598.05999 | 586.525 | 569934 |
| 1737675600 | 584.38 | 0 | 0.00 | 584.38 | 584.38 | 584.38 | 0 |
| 1737589200 | 584.38 | -1.7 | -0.29 | 588 | 588 | 577.91 | 770857 |
| 1737502800 | 586.08 | -6.49 | -1.10 | 595.22 | 598 | 581.9 | 985379 |
| 1737157200 | 592.57 | -2.62 | -0.44 | 594.46 | 598.01 | 586.54 | 686348 |
| 1737070800 | 595.19 | 11.74 | 2.01 | 583.2 | 595.79 | 581.48 | 582455 |
| 1736984400 | 583.45 | -10.28 | -1.73 | 592.28 | 595.32 | 577.91999 | 722347 |
| 1736898000 | 593.73 | 8.65 | 1.48 | 586.47 | 594.59 | 580.76 | 857280 |
| 1736811600 | 585.08 | 3.34 | 0.57 | 581.41999 | 589.08 | 572.4 | 590187 |
| 1736552400 | 581.74 | -8.52 | -1.44 | 588.97 | 592.32 | 581.01 | 597054 |
| 1736379600 | 590.26 | 5.02 | 0.86 | 587.49 | 590.91999 | 584.29 | 526104 |
| 1736293200 | 585.24 | 4.81 | 0.83 | 582.85 | 588.51 | 581.46 | 652660 |
| 1736206800 | 580.42999 | 2.99 | 0.52 | 577 | 588.54999 | 576.25 | 835669 |
| 1735947600 | 577.44 | 11.23 | 1.98 | 569.98 | 579.96 | 568.2296 | 708130 |
| 1735861200 | 566.21 | -3.7 | -0.65 | 572.79 | 574.975 | 565.75 | 373169 |
| 1735688400 | 569.91 | -0.84 | -0.15 | 572.77 | 576.6199 | 567.16999 | 440924 |
| 1735602000 | 570.75 | -5.89 | -1.02 | 573.03 | 576.02 | 569.09 | 416703 |
| 1735342800 | 576.64 | -1.79 | -0.31 | 575.57 | 582.7372 | 574.16999 | 361792 |
| 1735256400 | 578.42999 | -0.7 | -0.12 | 576.75 | 580.595 | 576.45039 | 355252 |
| 1735077840 | 579.13 | 2.37 | 0.41 | 576.76 | 580.79 | 573.105 | 241663 |
| 1734997200 | 576.76 | -2.98 | -0.51 | 579.96 | 579.96 | 569.63 | 517106 |
| 1734738000 | 579.74 | 0.52 | 0.09 | 580.01 | 583.92999 | 570.37 | 2058305 |
| 1734651600 | 579.22 | 8.24 | 1.44 | 571.6 | 580.13 | 565.97 | 1132717 |
| 1734565200 | 570.98 | 8.2 | 1.46 | 564.14 | 575.23 | 558.36 | 1130669 |
| 1734478800 | 562.78 | -7.29 | -1.28 | 567.07 | 568.17999 | 558.13 | 1050132 |
| 1734392400 | 570.07 | -6.17 | -1.07 | 577 | 585.5 | 566.241 | 1031734 |
| 1734133200 | 576.24 | -3.05 | -0.53 | 580.32 | 582.095 | 575.355 | 509039 |
| 1734046800 | 579.29 | 2.6 | 0.45 | 579.82 | 584.65 | 575.86 | 763077 |
| 1733960400 | 576.69 | -7.27 | -1.24 | 583.32 | 583.95 | 571.29999 | 1093719 |
| 1733874000 | 583.96 | -7.94 | -1.34 | 590.66 | 592.04999 | 582.16 | 703934 |
| 1733787600 | 591.9 | -11.63 | -1.93 | 602.80999 | 603.95 | 584.52 | 970515 |
| 1733528400 | 603.53 | -3.99 | -0.66 | 607.52 | 608.95 | 602.155 | 730577 |
| 1733442000 | 607.52 | -4.47 | -0.73 | 610.62 | 610.62 | 599.29 | 846375 |
| 1733355600 | 611.99 | -5.96 | -0.96 | 617.46 | 620.17999 | 609.63 | 925428 |
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
