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 | 12.8 | 3.11125154955 | 411.41 | 425.92 | 408.08 | 919811 | 418.82192461 | CS |
| 4 | 18.48 | 4.55475316097 | 405.73 | 425.92 | 389.02 | 1166917 | 405.75546993 | CS |
| 12 | -17.42 | -3.94447840953 | 441.63 | 450 | 381.25 | 1143982 | 411.66168145 | CS |
| 26 | 40.66 | 10.6009646721 | 383.55 | 490.24 | 376.06 | 1135000 | 424.41877929 | CS |
| 52 | -0.6 | -0.141239613003 | 424.81 | 492.22 | 359.36 | 1124196 | 419.5346124 | CS |
| 156 | 131.09 | 44.7222980349 | 293.12 | 507.82 | 269.645 | 871537 | 400.06295817 | CS |
| 260 | 200.93 | 89.9901469008 | 223.28 | 507.82 | 195.175 | 826902 | 342.76110883 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 422.83 | 0.17 | 0.04 | 422.3 | 425.92 | 417.05 | 726388 |
| 1783032000 | 422.66 | 3.72 | 0.89 | 422 | 424.49 | 419.1001 | 550113 |
| 1782945600 | 418.94 | 3.65 | 0.88 | 415.01 | 422.54 | 413.5 | 948907 |
| 1782859200 | 415.29 | 2.69 | 0.65 | 411.41 | 418.99 | 408.08 | 1454728 |
| 1782772800 | 412.6 | 9.71 | 2.41 | 404.28 | 417 | 401.145 | 1329035 |
| 1782513600 | 402.89 | 5.88 | 1.48 | 396.41 | 403.6399 | 395.09 | 1302794 |
| 1782427200 | 397.01 | -3.59 | -0.90 | 398.98 | 408.8 | 396.66 | 1081032 |
| 1782340800 | 400.6 | 11.16 | 2.87 | 390.3 | 403.46 | 389.02 | 1203578 |
| 1782254400 | 389.44 | -2.79 | -0.71 | 397.34 | 397.34 | 389.41 | 967085 |
| 1782168000 | 392.23 | -2.94 | -0.74 | 397.03 | 401.23 | 390.605 | 1513372 |
| 1781822400 | 395.17 | -5.53 | -1.38 | 400.6 | 400.6 | 392.4201 | 2445473 |
| 1781736000 | 400.7 | -4.23 | -1.04 | 404.93 | 407.2139 | 397.5 | 1339444 |
| 1781649600 | 404.93 | -6.79 | -1.65 | 410.67 | 416.455 | 401.97 | 1025959 |
| 1781563200 | 411.72 | -0.53 | -0.13 | 415 | 415 | 408.29 | 1346003 |
| 1781304000 | 412.25 | 1.9 | 0.46 | 413 | 413.83 | 407.77 | 602924 |
| 1781217600 | 410.35 | -1.29 | -0.31 | 411.44 | 413.99 | 403.99 | 993820 |
| 1781131200 | 411.64 | -2.43 | -0.59 | 415 | 418.9699 | 411.62 | 1089309 |
| 1781044800 | 414.07 | 7.27 | 1.79 | 405.73 | 415.61 | 403.66 | 1087471 |
| 1780958400 | 406.8 | -3.54 | -0.86 | 408.7 | 410.07 | 401.62 | 1166206 |
| 1780699200 | 410.34 | -0.38 | -0.09 | 414.69 | 414.69 | 407.45 | 910966 |
| 1780612800 | 410.72 | 2.33 | 0.57 | 414 | 416.338 | 410.08 | 784073 |
| 1780526400 | 408.39 | -7.03 | -1.69 | 413.45 | 416.205 | 408.27 | 922139 |
| 1780440000 | 415.42 | 3.84 | 0.93 | 415 | 417.01 | 406 | 889091 |
| 1780353600 | 411.58 | 8.3 | 2.06 | 409.99 | 415.561 | 404.85 | 1063999 |
| 1780094400 | 403.28 | -8.26 | -2.01 | 411.4 | 411.4 | 401.85 | 2103590 |
| 1780008000 | 411.54 | 2.83 | 0.69 | 408.78 | 416.55 | 405.13 | 1139238 |
| 1779921600 | 408.71 | -1.77 | -0.43 | 410.39 | 413.08 | 407.555 | 704916 |
| 1779835200 | 410.48 | 6.4 | 1.58 | 403.01 | 413.4099 | 401.04 | 1355469 |
| 1779489600 | 404.08 | 3.84 | 0.96 | 400.27 | 407.085 | 399.85 | 955919 |
| 1779403200 | 400.24 | 4.32 | 1.09 | 393.78 | 400.96 | 390.8001 | 1590164 |
| 1779316800 | 395.92 | -2.81 | -0.70 | 402.61 | 403.77 | 392.46 | 1260538 |
| 1779230400 | 398.73 | -11.54 | -2.81 | 410.73 | 411.69 | 398.19 | 1091577 |
| 1779144000 | 410.27 | 16.99 | 4.32 | 397.35 | 411 | 395.195 | 1971857 |
| 1778884800 | 393.28 | -6.05 | -1.52 | 400.39 | 400.39 | 391.31 | 1177124 |
| 1778798400 | 399.33 | 1.44 | 0.36 | 402 | 403.505 | 392.35 | 975454 |
| 1778712000 | 397.89 | 6.5 | 1.66 | 390.06 | 400.14 | 386.79 | 1369011 |
| 1778625600 | 391.39 | -0.78 | -0.20 | 396.1 | 400.27 | 390.895 | 1663776 |
| 1778539200 | 392.17 | 8.18 | 2.13 | 389.8 | 399.6 | 388.6 | 2009779 |
| 1778280000 | 383.99 | -49.21 | -11.36 | 418 | 424.4 | 381.25 | 3102883 |
| 1778193600 | 433.2 | -0.46 | -0.11 | 430.95 | 435.94 | 429.78 | 1120992 |
| 1778107200 | 433.66 | -4.34 | -0.99 | 435.5 | 436.905 | 426.7 | 1437173 |
| 1778020800 | 438 | 0.41 | 0.09 | 437.99 | 444.24 | 436.03 | 851391 |
| 1777934400 | 437.59 | 1.69 | 0.39 | 436.21 | 440.89 | 433.5018 | 746827 |
| 1777675200 | 435.9 | -3.13 | -0.71 | 440.99 | 441.95 | 435.88 | 618526 |
| 1777588800 | 439.03 | 9.8 | 2.28 | 435.27 | 440.815 | 428.32 | 1155959 |
| 1777502400 | 429.23 | -5.51 | -1.27 | 434.57 | 437.13 | 424.0517 | 923224 |
| 1777416000 | 434.74 | 3.14 | 0.73 | 432.39 | 435.61 | 430.48 | 883012 |
| 1777329600 | 431.6 | -6.66 | -1.52 | 437.67 | 437.67 | 431.1 | 864357 |
| 1777070400 | 438.26 | -4.91 | -1.11 | 441.32 | 444.5881 | 436.98 | 675186 |
| 1776984000 | 443.17 | 1.51 | 0.34 | 439 | 444.825 | 439 | 704734 |
| 1776897600 | 441.66 | -3.82 | -0.86 | 445 | 448.555 | 439.02 | 764630 |
| 1776811200 | 445.48 | -1.44 | -0.32 | 449.86 | 449.86 | 442.47 | 825396 |
| 1776724800 | 446.92 | 4.96 | 1.12 | 447.99 | 450 | 444.44 | 840512 |
| 1776465600 | 441.96 | -2.5 | -0.56 | 447.13 | 447.13 | 440.53 | 1424032 |
| 1776379200 | 444.46 | 4.25 | 0.97 | 441 | 444.74 | 439.13 | 693690 |
| 1776292800 | 440.21 | 0.13 | 0.03 | 438.78 | 442.45 | 436.53 | 714662 |
| 1776206400 | 440.08 | 0.17 | 0.04 | 441.63 | 442.91 | 435.65 | 750340 |
| 1776120000 | 439.91 | 6.22 | 1.43 | 434.25 | 439.91 | 433.01 | 739908 |
| 1775860800 | 433.69 | -8.81 | -1.99 | 441.28 | 442.23 | 432.935 | 844214 |
| 1775774400 | 442.5 | -5.23 | -1.17 | 450.97 | 450.97 | 438.25 | 759067 |
| 1775688000 | 447.73 | 5.28 | 1.19 | 446.23 | 448.54 | 443.3626 | 865845 |
| 1775601600 | 442.45 | 1.06 | 0.24 | 440.98 | 445.57 | 439.11 | 528319 |
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.
