Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.3 | -1.04622871046 | 411 | 415 | 395 | 3189703 | 401.51458929 | CS |
| 4 | -8.8 | -2.11793020457 | 415.5 | 436.37 | 395 | 2340119 | 415.26284018 | CS |
| 12 | -22.98 | -5.34816607708 | 429.68 | 456.7 | 395 | 2056005 | 420.971621 | CS |
| 26 | -118.02 | -22.4919957311 | 524.72 | 552.25 | 381.605 | 2291970 | 437.34900749 | CS |
| 52 | -114.75 | -22.0059449612 | 521.45 | 579.05 | 381.605 | 1865935 | 465.56362336 | CS |
| 156 | 16.8 | 4.30879712747 | 389.9 | 579.05 | 340.49 | 1441312 | 460.1804382 | CS |
| 260 | -5.3 | -1.28640776699 | 412 | 579.05 | 279.32 | 1541007 | 423.15490943 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 408.16 | 13.02 | 3.30 | 395.84 | 416.04 | 393.03 | 4636958 |
| 1782427200 | 395.14 | -7.21 | -1.79 | 402.35 | 413 | 395 | 2966677 |
| 1782340800 | 402.35 | 2.19 | 0.55 | 402 | 404.97 | 395.67 | 5008482 |
| 1782254400 | 400.16 | -7.23 | -1.77 | 412.12 | 415 | 399.88 | 1850451 |
| 1782168000 | 407.39 | -3.53 | -0.86 | 411 | 411.7 | 403.16 | 2933206 |
| 1781822400 | 410.92 | -7.1 | -1.70 | 418.61 | 418.61 | 407.98 | 2867724 |
| 1781736000 | 418.02 | -15.23 | -3.52 | 428.47 | 434.08 | 417.09 | 2087244 |
| 1781649600 | 433.25 | 9.18 | 2.16 | 429.95 | 436.37 | 428.0084 | 1971314 |
| 1781563200 | 424.07 | 5.16 | 1.23 | 418.26 | 429.39 | 418 | 1650970 |
| 1781304000 | 418.91 | 5.57 | 1.35 | 415.23 | 419.98 | 409.3288 | 1767279 |
| 1781217600 | 413.34 | -13.04 | -3.06 | 426 | 426 | 411.51 | 2130501 |
| 1781131200 | 426.38 | 1.56 | 0.37 | 423.66 | 430.2699 | 421.05 | 1835037 |
| 1781044800 | 424.82 | 7.73 | 1.85 | 415.5 | 426.67 | 412.8 | 1895632 |
| 1780958400 | 417.09 | -7.35 | -1.73 | 421.57 | 423.73 | 416.12 | 2135787 |
| 1780699200 | 424.44 | 4.32 | 1.03 | 423.28 | 427.24 | 420.55 | 2264078 |
| 1780612800 | 420.12 | 7.83 | 1.90 | 418 | 425.9 | 418 | 2136574 |
| 1780526400 | 412.29 | -5.17 | -1.24 | 414.3 | 416.31 | 407.31 | 1623751 |
| 1780440000 | 417.46 | -11.1 | -2.59 | 428.64 | 428.64 | 412.87 | 1941200 |
| 1780353600 | 428.56 | 4.56 | 1.08 | 425.74 | 430.91 | 420.87 | 2105459 |
| 1780094400 | 424 | 6.32 | 1.51 | 415.5 | 428.46 | 415.17 | 3299309 |
| 1780008000 | 417.68 | 1.88 | 0.45 | 414.5 | 421.19 | 413.35 | 2407053 |
| 1779921600 | 415.8 | 3.32 | 0.80 | 412.01 | 419.05 | 411.33 | 1979713 |
| 1779835200 | 412.48 | -5.12 | -1.23 | 414.4 | 416.655 | 408.66 | 2383825 |
| 1779489600 | 417.6 | 1.87 | 0.45 | 416.52 | 421.6 | 415 | 2193073 |
| 1779403200 | 415.73 | -1.28 | -0.31 | 410.2 | 417.4199 | 408.4 | 2064722 |
| 1779316800 | 417.01 | 6.61 | 1.61 | 408.15 | 417.23 | 403.8 | 2088838 |
| 1779230400 | 410.4 | -7.01 | -1.68 | 419.32 | 422.5 | 408.84 | 2887237 |
| 1779144000 | 417.41 | 14.26 | 3.54 | 403.15 | 419.585 | 403.15 | 1746960 |
| 1778884800 | 403.15 | -0.77 | -0.19 | 405.9 | 411.57 | 401.475 | 1606061 |
| 1778798400 | 403.92 | -2.63 | -0.65 | 409.03 | 413.57 | 402.46 | 2243790 |
| 1778712000 | 406.55 | -17.62 | -4.15 | 421.32 | 421.32 | 401 | 2610360 |
| 1778625600 | 424.17 | 3.17 | 0.75 | 422.56 | 430.13 | 421.16 | 2216228 |
| 1778539200 | 421 | 0.88 | 0.21 | 419.42 | 422.7 | 416.89 | 2230695 |
| 1778280000 | 420.12 | -8.56 | -2.00 | 425.88 | 427.46 | 416.26 | 1980309 |
| 1778193600 | 428.68 | 5.11 | 1.21 | 422.51 | 433.08 | 421.1401 | 1843412 |
| 1778107200 | 423.57 | -0.3 | -0.07 | 422.21 | 426.94 | 418.4 | 1982972 |
| 1778020800 | 423.87 | -0.88 | -0.21 | 425.24 | 430.395 | 416.2 | 2260515 |
| 1777934400 | 424.75 | -1.31 | -0.31 | 424.26 | 431.33 | 423.3 | 1513017 |
| 1777675200 | 426.06 | -5.17 | -1.20 | 435.46 | 438.88 | 425.6 | 1062701 |
| 1777588800 | 431.23 | -1.96 | -0.45 | 431 | 434.07 | 426.66 | 1679837 |
| 1777502400 | 433.19 | -0.28 | -0.06 | 430.89 | 435.02 | 424.14 | 1849197 |
| 1777416000 | 433.47 | -3.75 | -0.86 | 442.15 | 453.95 | 433.09 | 2494462 |
| 1777329600 | 437.22 | 0.43 | 0.10 | 436.75 | 439.82 | 433.65 | 2237425 |
| 1777070400 | 436.79 | -2.24 | -0.51 | 440 | 441.645 | 434.17 | 1784468 |
| 1776984000 | 439.03 | -10.03 | -2.23 | 444.99 | 447.28 | 433 | 1296231 |
| 1776897600 | 449.06 | 4.39 | 0.99 | 450.2 | 456.7 | 446.545 | 1291890 |
| 1776811200 | 444.67 | 1.93 | 0.44 | 443.99 | 453.605 | 443.13 | 1540247 |
| 1776724800 | 442.74 | 0.17 | 0.04 | 443.43 | 443.68 | 439.01 | 1480765 |
| 1776465600 | 442.57 | 5.78 | 1.32 | 440 | 445.25 | 437.495 | 1684372 |
| 1776379200 | 436.79 | 6.21 | 1.44 | 437.48 | 440.45 | 435.31 | 1545620 |
| 1776292800 | 430.58 | 5.34 | 1.26 | 427 | 435 | 427 | 2386208 |
| 1776206400 | 425.24 | -4.84 | -1.13 | 430.83 | 435.29 | 424.44 | 2460250 |
| 1776120000 | 430.08 | 14.66 | 3.53 | 416.8 | 430.2 | 416.01 | 1782684 |
| 1775860800 | 415.42 | -8.9 | -2.10 | 421.93 | 423.97 | 408.74 | 2021295 |
| 1775774400 | 424.32 | -12.64 | -2.89 | 433.16 | 435.29 | 416.43 | 2099646 |
| 1775688000 | 436.96 | 6.9 | 1.60 | 437.5 | 442 | 435.7022 | 1253056 |
| 1775601600 | 430.06 | -4.05 | -0.93 | 433 | 436.97 | 427.36 | 1542039 |
| 1775515200 | 434.11 | 2.95 | 0.68 | 429.68 | 435.68 | 429.19 | 998893 |
| 1775169600 | 431.16 | 5.99 | 1.41 | 421.51 | 433.53 | 420.1 | 1157612 |
| 1775083200 | 425.17 | -0.17 | -0.04 | 425.62 | 427.66 | 416.03 | 1882294 |
| 1774996800 | 425.34 | 7.75 | 1.86 | 422.71 | 426.91 | 417.01 | 1984754 |
| 1774910400 | 417.59 | 11.35 | 2.79 | 410.9 | 418.9 | 408.955 | 1669995 |
| 1774651200 | 406.24 | -6.21 | -1.51 | 407.99 | 410.25 | 403.37 | 1640914 |
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.
