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 | -14.16 | -2.10042275458 | 674.15 | 691.76 | 641.91 | 1017384 | 664.82243544 | CS |
| 4 | -64.04 | -8.84493736447 | 724.03 | 742.73 | 641.91 | 1525553 | 695.7875112 | CS |
| 12 | 56.14 | 9.29701084706 | 603.85 | 788.75 | 599 | 1286261 | 706.07211457 | CS |
| 26 | 225.2 | 51.795119483 | 434.79 | 788.75 | 426.59 | 1194439 | 620.15247267 | CS |
| 52 | 277.02 | 72.3346476225 | 382.97 | 788.75 | 363.01 | 1110255 | 525.05249956 | CS |
| 156 | 461.49 | 232.488664987 | 198.5 | 788.75 | 153.74 | 1084049 | 350.89760361 | CS |
| 260 | 569.97 | 633.159297934 | 90.02 | 788.75 | 84.4 | 1091432 | 261.45673483 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 658.55999 | -9.61 | -1.44 | 672 | 672 | 651.13 | 848826 |
| 1783636800 | 668.16999 | 1.84 | 0.28 | 686.32 | 690 | 665.255 | 877027 |
| 1783550400 | 666.33 | 9.54 | 1.45 | 653 | 670.69 | 650.0001 | 1045092 |
| 1783464000 | 656.79 | -17.25 | -2.56 | 666.96 | 666.96 | 641.91 | 1190920 |
| 1783377600 | 674.04 | 5.73 | 0.86 | 674.15 | 691.76 | 668.65 | 1125054 |
| 1783032000 | 668.30999 | -23.09 | -3.34 | 695 | 697.069 | 650.16999 | 1276072 |
| 1782945600 | 691.4 | -28.64 | -3.98 | 712 | 712 | 687.62 | 1242771 |
| 1782859200 | 720.04 | 5.59 | 0.78 | 713.93 | 721.37 | 703.335 | 1017076 |
| 1782772800 | 714.45 | 26.58 | 3.86 | 690.31 | 716.84 | 683.01 | 1424569 |
| 1782513600 | 687.87 | -30.72 | -4.28 | 706 | 708.36 | 683 | 6310517 |
| 1782427200 | 718.59 | 16.71 | 2.38 | 710.5 | 719.53 | 690.785 | 1526689 |
| 1782340800 | 701.88 | -0.41 | -0.06 | 709.76 | 711.33 | 687.6 | 942239 |
| 1782254400 | 702.29 | -37.85 | -5.11 | 710.895 | 720.64 | 692.68 | 1695377 |
| 1782168000 | 740.14 | 37.89 | 5.40 | 712 | 742.73 | 709.045 | 1256657 |
| 1781822400 | 702.25 | -12.6 | -1.76 | 729.73 | 729.8334 | 698.03 | 2621908 |
| 1781736000 | 714.85 | -4.44 | -0.62 | 726 | 726 | 708.01 | 1119814 |
| 1781649600 | 719.29 | -5.06 | -0.70 | 730 | 738 | 718.88 | 842890 |
| 1781563200 | 724.35 | 16.61 | 2.35 | 724.03 | 735.33 | 714.47 | 1097835 |
| 1781304000 | 707.74 | 24.45 | 3.58 | 689.94 | 710 | 684 | 1031920 |
| 1781217600 | 683.29 | 32.37 | 4.97 | 660.16999 | 684.28 | 656.2088 | 941283 |
| 1781131200 | 650.91999 | -41.03 | -5.93 | 686 | 689.78 | 642.10799 | 1486747 |
| 1781044800 | 691.95 | -1.86 | -0.27 | 709.9 | 715.92 | 667.1396 | 1211795 |
| 1780958400 | 693.81 | -1.3 | -0.19 | 703.515 | 706.87 | 683.48 | 854050 |
| 1780699200 | 695.11 | -24.06 | -3.35 | 705.94 | 714.075 | 690.05 | 1064056 |
| 1780612800 | 719.17 | 3.5 | 0.49 | 704.99 | 722.5 | 693.5 | 1019466 |
| 1780526400 | 715.67 | 9.61 | 1.36 | 706.55 | 730.04 | 699.51 | 953407 |
| 1780440000 | 706.06 | 18.58 | 2.70 | 694.02 | 708.67 | 691.11 | 1055554 |
| 1780353600 | 687.48 | -24.25 | -3.41 | 702 | 709 | 683.26 | 1196003 |
| 1780094400 | 711.73 | -18.37 | -2.52 | 729.08 | 734.13 | 705.75 | 2223781 |
| 1780008000 | 730.1 | -3.52 | -0.48 | 737.74 | 739.8 | 718.7 | 721635 |
| 1779921600 | 733.62 | -8.56 | -1.15 | 750.22 | 750.22 | 723.84 | 710092 |
| 1779835200 | 742.18 | 18.74 | 2.59 | 730.69 | 748.69 | 728.8701 | 884335 |
| 1779489600 | 723.44 | 6.53 | 0.91 | 733 | 733 | 710.99 | 776157 |
| 1779403200 | 716.91 | 6.98 | 0.98 | 714.4 | 723.965 | 705.01 | 939683 |
| 1779316800 | 709.93 | -4.2 | -0.59 | 727.5 | 729.71 | 706.2 | 1317051 |
| 1779230400 | 714.13 | -8.9 | -1.23 | 706.36 | 725.96 | 690.79 | 1655517 |
| 1779144000 | 723.03 | -46.96 | -6.10 | 769.99 | 769.99 | 721.88 | 1771780 |
| 1778884800 | 769.99 | -10.09 | -1.29 | 765 | 776.5 | 746.23 | 1014643 |
| 1778798400 | 780.08 | 6.36 | 0.82 | 775 | 782.6816 | 768.14 | 829072 |
| 1778712000 | 773.72 | 7.91 | 1.03 | 779 | 781.52 | 753.26 | 1148723 |
| 1778625600 | 765.81 | -15.57 | -1.99 | 768.89 | 771.18 | 743.71 | 1345938 |
| 1778539200 | 781.38 | 36.38 | 4.88 | 746 | 781.73 | 745 | 1413332 |
| 1778280000 | 745 | -5.73 | -0.76 | 761.67 | 762.22 | 744.01 | 1243303 |
| 1778193600 | 750.73 | -34.51 | -4.39 | 780.63 | 780.63 | 742.4 | 1984803 |
| 1778107200 | 785.24 | 13.63 | 1.77 | 779.9 | 788.75 | 758.21 | 1215079 |
| 1778020800 | 771.61 | 14.27 | 1.88 | 772.6 | 777.835 | 756.39 | 1286148 |
| 1777934400 | 757.34 | 15.13 | 2.04 | 751.26 | 763.1099 | 739.3 | 1318265 |
| 1777675200 | 742.21 | 14.44 | 1.98 | 732 | 742.33 | 717.2 | 1328888 |
| 1777588800 | 727.77 | 99.17 | 15.78 | 702.08 | 728.85 | 691.875 | 2428532 |
| 1777502400 | 628.6 | -2.34 | -0.37 | 632.42999 | 637 | 625.22 | 1327866 |
| 1777416000 | 630.94 | -6.34 | -0.99 | 623.7 | 637.82 | 614.52 | 1306082 |
| 1777329600 | 637.28 | 12.44 | 1.99 | 634 | 640.61 | 617.17999 | 1013735 |
| 1777070400 | 624.84 | -8.6 | -1.36 | 638 | 638.9007 | 621.9 | 742953 |
| 1776984000 | 633.44 | 19.66 | 3.20 | 617.02 | 638.4216 | 617.02 | 993429 |
| 1776897600 | 613.78 | 7.89 | 1.30 | 615.52 | 621.3125 | 610 | 932560 |
| 1776811200 | 605.89 | 0.92 | 0.15 | 612.88 | 612.88 | 602 | 551161 |
| 1776724800 | 604.97 | 3.09 | 0.51 | 603.85 | 607.26 | 599 | 617900 |
| 1776465600 | 601.88 | 14.46 | 2.46 | 588.96 | 603.39 | 584.58 | 1178008 |
| 1776379200 | 587.41999 | -4.4 | -0.74 | 592.02 | 592.02 | 580.13 | 751749 |
| 1776292800 | 591.82 | -2.58 | -0.43 | 593.4 | 593.7174 | 581.14 | 971012 |
| 1776206400 | 594.4 | -1.44 | -0.24 | 597.61 | 599 | 584.37 | 786058 |
| 1776120000 | 595.84 | 10.48 | 1.79 | 587.7 | 596.41999 | 582.25 | 1025494 |
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.
