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 | -3.5 | -0.50107372942 | 698.5 | 703.03 | 670.7 | 860510 | 689.69541188 | CS |
| 4 | 27.3 | 4.08866257301 | 667.7 | 728.32 | 641.73 | 1226919 | 683.92117362 | CS |
| 12 | 91.99 | 15.2551367307 | 603.01 | 728.32 | 570.51 | 1014798 | 651.87778126 | CS |
| 26 | 190.24 | 37.6891988272 | 504.76 | 728.32 | 492.39 | 901369 | 619.9229096 | CS |
| 52 | 157.54 | 29.3119487962 | 537.46 | 728.32 | 464.415 | 885490 | 582.43543984 | CS |
| 156 | 378.57 | 119.637834592 | 316.43 | 728.32 | 298.69 | 903339 | 454.44450446 | CS |
| 260 | 553.45 | 390.992582126 | 141.55 | 728.32 | 125.65 | 983716 | 337.73982605 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 695 | 6.57 | 0.95 | 692.21 | 695.63 | 681.92 | 731519 |
| 1745534400 | 688.43 | -3.84 | -0.55 | 695 | 695 | 684.42 | 861822 |
| 1745448000 | 692.27 | -2.9 | -0.42 | 690.92 | 699.88 | 670.7 | 843069 |
| 1745361600 | 695.17 | 12.68 | 1.86 | 685.71 | 696.87 | 675.18 | 905665 |
| 1745275200 | 682.49 | -14.59 | -2.09 | 698.5 | 703.03 | 675.38 | 836285 |
| 1744929600 | 697.08 | 2.38 | 0.34 | 688.72 | 701.995 | 686.09 | 1044945 |
| 1744843200 | 694.7 | 1.84 | 0.27 | 694.91 | 697.81 | 685.31 | 879651 |
| 1744756800 | 692.86 | -1.12 | -0.16 | 702.21 | 702.21 | 687 | 670696 |
| 1744670400 | 693.98 | 4.62 | 0.67 | 688 | 696.38 | 674.0408 | 1118430 |
| 1744411200 | 689.36 | 10.03 | 1.48 | 674.78 | 693.505 | 673.46 | 841607 |
| 1744324800 | 679.33 | 7.57 | 1.13 | 673.5 | 691.77 | 669.205 | 988873 |
| 1744238400 | 671.76 | 18.93 | 2.90 | 646.4 | 682.325 | 641.73 | 1977617 |
| 1744152000 | 652.83 | -9.14 | -1.38 | 679.92 | 679.92 | 646.73 | 1526073 |
| 1744065600 | 661.97 | -21.14 | -3.09 | 663.2 | 675.605 | 650 | 2032178 |
| 1743806400 | 683.11 | -33.82 | -4.72 | 713 | 728.32 | 680.55 | 3151015 |
| 1743720000 | 716.93 | 23.4 | 3.37 | 698.85 | 725 | 696.5 | 2212003 |
| 1743633600 | 693.53 | 19.84 | 2.94 | 676.9 | 695.46 | 675.08 | 1202272 |
| 1743547200 | 673.69 | 0.7 | 0.10 | 676.23 | 677.73 | 667.94 | 630030 |
| 1743460800 | 672.99 | 4.93 | 0.74 | 669.13 | 678.67 | 666.42999 | 1033783 |
| 1743201600 | 668.05999 | 2.39 | 0.36 | 667.7 | 672 | 659.48 | 566738 |
| 1743115200 | 665.66999 | 2.65 | 0.40 | 667.84 | 668.79999 | 663.02 | 690144 |
| 1743028800 | 663.02 | -0.58 | -0.09 | 666.57 | 669.86 | 659.82 | 738415 |
| 1742942400 | 663.6 | 2.74 | 0.41 | 662.84 | 664.25 | 653.32 | 710702 |
| 1742856000 | 660.86 | -0.31 | -0.05 | 662.25 | 663.59 | 655.80999 | 775310 |
| 1742596800 | 661.16999 | -5.19 | -0.78 | 666.72 | 670.7899 | 657.85 | 833330 |
| 1742510400 | 666.36 | 2.57 | 0.39 | 667.37 | 670 | 660.5012 | 720122 |
| 1742424000 | 663.79 | 2.18 | 0.33 | 661.66 | 666.99 | 654.645 | 961998 |
| 1742337600 | 661.61 | 6.36 | 0.97 | 654.16999 | 662.66 | 649.48 | 1036953 |
| 1742251200 | 655.25 | 4.82 | 0.74 | 650.13 | 657.16999 | 648.50019 | 534642 |
| 1741992000 | 650.42999 | 6.74 | 1.05 | 645 | 651.89 | 639.16999 | 766971 |
| 1741905600 | 643.69 | 3.03 | 0.47 | 645.55999 | 645.74 | 638.2 | 589504 |
| 1741819200 | 640.66 | -12.53 | -1.92 | 651.24 | 651.98 | 635 | 771528 |
| 1741732800 | 653.19 | -5.65 | -0.86 | 660 | 661.85 | 646.1924 | 924890 |
| 1741646400 | 658.84 | 14.62 | 2.27 | 640 | 663.615 | 633.525 | 1706385 |
| 1741390800 | 644.22 | 2.53 | 0.39 | 636.64 | 653.67999 | 635.29999 | 975459 |
| 1741304400 | 641.69 | 2.07 | 0.32 | 634.24 | 646.99 | 626.33 | 1005357 |
| 1741218000 | 639.62 | -4.07 | -0.63 | 640 | 647.91 | 621.88 | 920098 |
| 1741131600 | 643.69 | -0.84 | -0.13 | 644.53 | 653.91999 | 639.36 | 933456 |
| 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 |
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
