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 | -9.27 | -1.60555622911 | 577.37 | 584.28 | 545.56 | 520231 | 565.28531306 | CS |
| 4 | -0.44 | -0.0773912125796 | 568.54 | 592.22 | 525.38 | 579467 | 562.39885282 | CS |
| 12 | -0.95 | -0.16694490818 | 569.05 | 638.25 | 525.38 | 501522 | 586.17748298 | CS |
| 26 | -66.16 | -10.4310535112 | 634.26 | 710.97 | 525.38 | 507234 | 616.77499342 | CS |
| 52 | 24.09 | 4.42822742229 | 544.01 | 710.97 | 525.38 | 445752 | 609.21279224 | CS |
| 156 | 141.47 | 33.1598809273 | 426.63 | 710.97 | 389.9 | 440840 | 549.66972748 | CS |
| 260 | 215.76 | 61.2363058409 | 352.34 | 710.97 | 284.99 | 419699 | 479.69486333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217600 | 565.54 | 12.67 | 2.29 | 554 | 566.62 | 545.55999 | 584067 |
| 1781131200 | 552.87 | -19.38 | -3.39 | 570 | 576.74 | 552.36 | 391523 |
| 1781044800 | 572.25 | 18.27 | 3.30 | 560.01 | 573.36 | 559.22 | 476601 |
| 1780958400 | 553.98 | -21.85 | -3.79 | 572 | 573.605 | 553.58 | 490692 |
| 1780699200 | 575.83 | -5.03 | -0.87 | 577.37 | 584.28 | 574.1 | 657962 |
| 1780612800 | 580.86 | -2.29 | -0.39 | 584.37 | 591.96 | 578.80999 | 344846 |
| 1780526400 | 583.15 | 6.22 | 1.08 | 572.38 | 586.1 | 572.38 | 444885 |
| 1780440000 | 576.92999 | 5.97 | 1.05 | 565.79999 | 580.54 | 564.33 | 494680 |
| 1780353600 | 570.96 | -10.68 | -1.84 | 570.58 | 573.08 | 560.695 | 635083 |
| 1780094400 | 581.64 | 6.5 | 1.13 | 574.7 | 592.22 | 574.7 | 1216437 |
| 1780008000 | 575.14 | 0.75 | 0.13 | 570.01 | 576.83 | 565.16999 | 369606 |
| 1779921600 | 574.39 | 13.46 | 2.40 | 567.26 | 576.36 | 565.67499 | 602415 |
| 1779835200 | 560.92999 | 24.45 | 4.56 | 537 | 563.23 | 537 | 653641 |
| 1779489600 | 536.48 | -1.49 | -0.28 | 542.42999 | 544.28 | 528.9 | 521280 |
| 1779403200 | 537.97 | -4.01 | -0.74 | 537.22 | 543.05999 | 531.12 | 501460 |
| 1779316800 | 541.98 | 9.33 | 1.75 | 531.41999 | 542.54 | 527.30999 | 646410 |
| 1779230400 | 532.65 | -23.13 | -4.16 | 548.07 | 551.74 | 525.38 | 850165 |
| 1779144000 | 555.78 | -2.88 | -0.52 | 557.84 | 563.23 | 555.08 | 572437 |
| 1778884800 | 558.66 | -16.57 | -2.88 | 568.54 | 570.715 | 556.55999 | 554813 |
| 1778798400 | 575.23 | -1.56 | -0.27 | 579.59 | 584.67999 | 575.04 | 354532 |
| 1778712000 | 576.79 | -4.35 | -0.75 | 586.24 | 587.95 | 572.37 | 514462 |
| 1778625600 | 581.14 | -4.84 | -0.83 | 585.83 | 586.9632 | 577.67999 | 481852 |
| 1778539200 | 585.98 | -4.4 | -0.75 | 589.80999 | 592.84 | 583.63 | 465767 |
| 1778280000 | 590.38 | -10.11 | -1.68 | 602.87 | 604.44 | 589.45 | 337384 |
| 1778193600 | 600.49 | -14.99 | -2.44 | 620.4 | 624.22389 | 596.41999 | 508864 |
| 1778107200 | 615.48 | 9.38 | 1.55 | 616.19 | 622.12 | 610.77 | 411047 |
| 1778020800 | 606.1 | 2.81 | 0.47 | 605.38 | 612.96 | 600 | 498774 |
| 1777934400 | 603.29 | -11.2 | -1.82 | 605.45 | 611.89 | 599.5 | 679569 |
| 1777675200 | 614.49 | -4.58 | -0.74 | 621.25 | 621.25 | 605.93499 | 458226 |
| 1777588800 | 619.07 | 6.22 | 1.01 | 608.49 | 624.23 | 594.85 | 901969 |
| 1777502400 | 612.85 | -1.19 | -0.19 | 622.2 | 628.57 | 612.33 | 552622 |
| 1777416000 | 614.04 | 4.29 | 0.70 | 609.53 | 616.63 | 600.02 | 607657 |
| 1777329600 | 609.75 | -5.55 | -0.90 | 607.69 | 617.69 | 607.69 | 516454 |
| 1777070400 | 615.29999 | -3.59 | -0.58 | 613.28 | 621.71 | 609.69 | 235517 |
| 1776984000 | 618.89 | 8.25 | 1.35 | 615.57 | 619.195 | 608.11 | 349343 |
| 1776897600 | 610.64 | -3.85 | -0.63 | 622.79999 | 626.47 | 609.49 | 477838 |
| 1776811200 | 614.49 | -12.86 | -2.05 | 629.01 | 632.79 | 613.34 | 505030 |
| 1776724800 | 627.35 | 5.33 | 0.86 | 619.02 | 629.47 | 617.95 | 311588 |
| 1776465600 | 622.02 | 14.04 | 2.31 | 617.80999 | 634.975 | 614.01 | 580994 |
| 1776379200 | 607.98 | -8.96 | -1.45 | 618.05999 | 620.98 | 606.225 | 690240 |
| 1776292800 | 616.94 | -13.86 | -2.20 | 628.23 | 630.155 | 615 | 422690 |
| 1776206400 | 630.79999 | -4.49 | -0.71 | 636.37 | 638.25 | 630.61 | 276397 |
| 1776120000 | 635.29 | 3.76 | 0.60 | 627.08 | 635.59 | 614.42999 | 346207 |
| 1775860800 | 631.53 | 6.03 | 0.96 | 625.5 | 632.41999 | 624.16 | 304028 |
| 1775774400 | 625.5 | 1.14 | 0.18 | 620.36 | 630.7 | 617.82 | 310472 |
| 1775688000 | 624.36 | 29.93 | 5.04 | 618.36 | 626.32 | 618.36 | 427680 |
| 1775601600 | 594.42999 | -4.05 | -0.68 | 593.99 | 600.22799 | 586.23 | 372641 |
| 1775515200 | 598.48 | 1.3 | 0.22 | 594.92999 | 599.395 | 588.87 | 278602 |
| 1775169600 | 597.17999 | -1.74 | -0.29 | 589.29 | 609.48 | 587.21 | 210458 |
| 1775083200 | 598.91999 | 10.24 | 1.74 | 593.57 | 606.53 | 592.28 | 383815 |
| 1774996800 | 588.67999 | 15.11 | 2.63 | 581.6 | 595.55499 | 572.79 | 440788 |
| 1774910400 | 573.57 | 2.63 | 0.46 | 581.38 | 582.83 | 571.69 | 388292 |
| 1774651200 | 570.94 | -9.17 | -1.58 | 580.36 | 581.3425 | 569.79999 | 448878 |
| 1774564800 | 580.11 | -9.31 | -1.58 | 583.47 | 592.47659 | 579.77 | 426644 |
| 1774478400 | 589.41999 | 13.24 | 2.30 | 584.99 | 590.07 | 571.35 | 490160 |
| 1774392000 | 576.17999 | -1.41 | -0.24 | 570.25 | 587.8899 | 570.25 | 478523 |
| 1774305600 | 577.59 | 16.9 | 3.01 | 570.65 | 587.914 | 568.51 | 651340 |
| 1774046400 | 560.69 | -6.78 | -1.19 | 569.04999 | 570.54 | 559.79 | 987998 |
| 1773960000 | 567.47 | -0.45 | -0.08 | 559.16 | 568.5 | 554.72 | 736402 |
| 1773873600 | 567.91999 | -14.58 | -2.50 | 577.62 | 581.87 | 566.71 | 683028 |
| 1773787200 | 582.5 | -2.81 | -0.48 | 590.07 | 597.05999 | 580.73 | 497754 |
| 1773700800 | 585.30999 | 1.56 | 0.27 | 592.22 | 596.14 | 581.75 | 504541 |
| 1773441600 | 583.75 | -3.62 | -0.62 | 591.19 | 595 | 580.51 | 638784 |
| 1773355200 | 587.37 | -10.22 | -1.71 | 588.97 | 601.57 | 578.34 | 985276 |
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.
