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 | -7 | -1.21317157712 | 577 | 607.19 | 562 | 726816 | 594.13976879 | CS |
| 4 | 0 | 0 | 570 | 642.18 | 545.56 | 684822 | 593.90703375 | CS |
| 12 | -58.23 | -9.26889833341 | 628.23 | 642.18 | 525.38 | 582853 | 588.64976636 | CS |
| 26 | -52.44 | -8.42490842491 | 622.44 | 710.97 | 525.38 | 545485 | 611.85372682 | CS |
| 52 | 14.01 | 2.51982949334 | 555.99 | 710.97 | 525.38 | 465382 | 611.74587653 | CS |
| 156 | 123.42 | 27.6367056295 | 446.58 | 710.97 | 389.9 | 447866 | 553.71724858 | CS |
| 260 | 220.1 | 62.9036867676 | 349.9 | 710.97 | 284.99 | 423946 | 483.81933128 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 570 | -24.17 | -4.07 | 584.74 | 588.22 | 566.855 | 744127 |
| 1783464000 | 594.16999 | -11.13 | -1.84 | 606.54 | 606.54 | 587.46 | 701631 |
| 1783377600 | 605.29999 | 5.88 | 0.98 | 602.30999 | 607.19 | 597.49 | 705451 |
| 1783032000 | 599.41999 | 20.18 | 3.48 | 584.89 | 600.95 | 582.11 | 716459 |
| 1782945600 | 579.24 | 2.54 | 0.44 | 577 | 582.375 | 562 | 783722 |
| 1782859200 | 576.7 | -4.53 | -0.78 | 585.41999 | 590.04 | 571.081 | 1221597 |
| 1782772800 | 581.23 | -34.83 | -5.65 | 582.07 | 594.45 | 573.24 | 1339846 |
| 1782513600 | 616.05999 | -12.88 | -2.05 | 628.94 | 628.94 | 610.96 | 701317 |
| 1782427200 | 628.94 | 12.32 | 2.00 | 624.57 | 642.17999 | 617.62 | 536818 |
| 1782340800 | 616.62 | 12.44 | 2.06 | 609.87 | 625.95 | 607.46 | 545054 |
| 1782254400 | 604.17999 | -5.7 | -0.93 | 604.05999 | 612.55499 | 600.46 | 290457 |
| 1782168000 | 609.88 | 0.76 | 0.12 | 605.54 | 621.52 | 601.765 | 481540 |
| 1781822400 | 609.12 | 18.04 | 3.05 | 599.79999 | 616.61 | 595.11 | 1130680 |
| 1781736000 | 591.08 | -12.49 | -2.07 | 602.5 | 610.52 | 586.875 | 401758 |
| 1781649600 | 603.57 | 14.68 | 2.49 | 593.57 | 606.995 | 593.57 | 748073 |
| 1781563200 | 588.89 | 11.56 | 2.00 | 586 | 603.68499 | 586 | 573112 |
| 1781304000 | 577.33 | 11.79 | 2.08 | 572.17999 | 578.74 | 565 | 473694 |
| 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 |
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.
