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 | 18.3 | 3.82045929019 | 479 | 497.3 | 474.25 | 303414 | 485.03248498 | CS |
| 4 | 7.8 | 1.59346271706 | 489.5 | 520.915 | 474.25 | 283329 | 494.98991506 | CS |
| 12 | 30.47 | 6.52700126384 | 466.83 | 522.5 | 452.9251 | 247071 | 492.30172574 | CS |
| 26 | 68.29 | 15.9180438684 | 429.01 | 522.5 | 425.96 | 245560 | 475.59783129 | CS |
| 52 | 80.32 | 19.2623147393 | 416.98 | 522.5 | 355.41 | 249263 | 437.36969207 | CS |
| 156 | 70.26 | 16.4527913076 | 427.04 | 522.5 | 325 | 249810 | 416.22235064 | CS |
| 260 | 239.72 | 93.0662318503 | 257.58 | 522.5 | 195.34 | 259708 | 401.3872662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 497.3 | 5.85 | 1.19 | 491.23 | 500.92 | 487.5849 | 184766 |
| 1741992000 | 491.45 | 10.45 | 2.17 | 484.53 | 492.36 | 483.57 | 168053 |
| 1741905600 | 481 | -4.4 | -0.91 | 483.74 | 486.6 | 479.19 | 185397 |
| 1741819200 | 485.4 | -3.02 | -0.62 | 490.44 | 491.87 | 481.89 | 391927 |
| 1741732800 | 488.42 | 9.36 | 1.95 | 480.1 | 494.85 | 474.25 | 441562 |
| 1741646400 | 479.06 | -3.88 | -0.80 | 479 | 485 | 474.465 | 329621 |
| 1741390800 | 482.94 | -8.33 | -1.70 | 488 | 490.14 | 476.89 | 379938 |
| 1741304400 | 491.27 | -5.75 | -1.16 | 493.15 | 496.6 | 489.1101 | 260236 |
| 1741218000 | 497.02 | 4.06 | 0.82 | 491.34 | 499.395 | 489.05 | 250982 |
| 1741131600 | 492.96 | -20 | -3.90 | 506.29 | 507.09 | 491.64 | 442958 |
| 1741045200 | 512.96 | -2.06 | -0.40 | 518.16 | 520.915 | 509.51 | 363256 |
| 1740786000 | 515.02 | 14.16 | 2.83 | 502.07 | 515.85 | 498.5472 | 443451 |
| 1740699600 | 500.86 | -0.43 | -0.09 | 501 | 504 | 498.89 | 232404 |
| 1740613200 | 501.29 | 0.86 | 0.17 | 500.84 | 504.11 | 499.88 | 198122 |
| 1740526800 | 500.43 | 4.4 | 0.89 | 496.53 | 501.78 | 493.71 | 216264 |
| 1740440400 | 496.03 | 5 | 1.02 | 492 | 498.16 | 488.14 | 244556 |
| 1740181200 | 491.03 | -9.96 | -1.99 | 500 | 501.92 | 489.24 | 253701 |
| 1740094800 | 500.99 | -1.08 | -0.22 | 500.11 | 501.47 | 497.16 | 140757 |
| 1740008400 | 502.07 | 5.18 | 1.04 | 498.52 | 504.0263 | 496.525 | 171155 |
| 1739922000 | 496.89 | 7.16 | 1.46 | 489.5 | 497.52 | 489.2 | 270184 |
| 1739576400 | 489.73 | -9.55 | -1.91 | 499.37 | 500.595 | 487.235 | 321496 |
| 1739490000 | 499.28 | -6.64 | -1.31 | 505.3 | 509.15 | 498.42 | 258807 |
| 1739403600 | 505.92 | -2.62 | -0.52 | 505 | 509.6 | 503.07 | 222716 |
| 1739317200 | 508.54 | -2.71 | -0.53 | 507.84 | 510.275 | 506.08 | 139948 |
| 1739230800 | 511.25 | -0.31 | -0.06 | 512.32 | 513.77 | 505.585 | 170523 |
| 1738971600 | 511.56 | 1.56 | 0.31 | 511.42 | 514.05999 | 508.73 | 194967 |
| 1738885200 | 510 | -5.48 | -1.06 | 517.58 | 517.58 | 508.655 | 259339 |
| 1738798800 | 515.48 | 1.01 | 0.20 | 516.99 | 517.375 | 509.64 | 179130 |
| 1738712400 | 514.47 | 6.97 | 1.37 | 508 | 517.58 | 506.7 | 242601 |
| 1738626000 | 507.5 | -3.83 | -0.75 | 505.39 | 513.21 | 495.24 | 264538 |
| 1738366800 | 511.33 | -7.51 | -1.45 | 522.5 | 522.5 | 510.53 | 291665 |
| 1738280400 | 518.84 | 10.09 | 1.98 | 512.45 | 519.38 | 510.69 | 217306 |
| 1738194000 | 508.75 | -0.43 | -0.08 | 511.12 | 511.214 | 505.9 | 226321 |
| 1738107600 | 509.18 | 0.58 | 0.11 | 509.57 | 511 | 506.875 | 219106 |
| 1738021200 | 508.6 | -5.81 | -1.13 | 508.735 | 514.88 | 506.94 | 329570 |
| 1737762000 | 514.41 | 2.74 | 0.54 | 513.85 | 515.48 | 501.86 | 329217 |
| 1737675600 | 511.67 | 0 | 0.00 | 511.67 | 511.67 | 511.67 | 0 |
| 1737589200 | 511.67 | 31.26 | 6.51 | 486.29 | 515.99 | 486.29 | 630600 |
| 1737502800 | 480.41 | 6.52 | 1.38 | 474 | 482.0199 | 473.91 | 376641 |
| 1737157200 | 473.89 | 1.81 | 0.38 | 474.13 | 477.34 | 471.28 | 263687 |
| 1737070800 | 472.08 | 3.1 | 0.66 | 469.32 | 473.92 | 466.795 | 211348 |
| 1736984400 | 468.98 | 3.05 | 0.65 | 470.31 | 472.72 | 466.02 | 177207 |
| 1736898000 | 465.93 | 5.14 | 1.12 | 461.56 | 466.25 | 460.18 | 136359 |
| 1736811600 | 460.79 | 4.39 | 0.96 | 454.08 | 461.71 | 452.9251 | 197310 |
| 1736552400 | 456.4 | -5.56 | -1.20 | 458.07 | 459.745 | 454.92 | 186158 |
| 1736379600 | 461.96 | 3.18 | 0.69 | 458.8 | 462.76 | 455.95 | 165834 |
| 1736293200 | 458.78 | 3.27 | 0.72 | 455.71 | 465.67 | 455.71 | 239482 |
| 1736206800 | 455.51 | -4.19 | -0.91 | 459.5 | 461.145 | 454.11 | 213948 |
| 1735947600 | 459.7 | 1.71 | 0.37 | 460.84 | 463.015 | 457.02 | 216104 |
| 1735861200 | 457.99 | -6.14 | -1.32 | 464.39 | 466.5 | 456.67 | 218496 |
| 1735688400 | 464.13 | -1.1 | -0.24 | 467.06 | 467.06 | 461.2701 | 159086 |
| 1735602000 | 465.23 | -6.21 | -1.32 | 468.32 | 468.32 | 461.455 | 152349 |
| 1735342800 | 471.44 | -5.13 | -1.08 | 472.78 | 477.96 | 469.295 | 201156 |
| 1735256400 | 476.57 | 1.56 | 0.33 | 472.99 | 477.64 | 471.95 | 109816 |
| 1735077840 | 475.01 | 4.91 | 1.04 | 470.02 | 475.18 | 468.7172 | 102452 |
| 1734997200 | 470.1 | 2.85 | 0.61 | 466.83 | 470.42 | 461.84 | 169448 |
| 1734738000 | 467.25 | 2.3 | 0.49 | 463.62 | 471.54 | 460.89 | 609302 |
| 1734651600 | 464.95 | 6.51 | 1.42 | 458.64 | 465.92 | 457.54 | 254832 |
| 1734565200 | 458.44 | -12.22 | -2.60 | 471.3 | 472.8 | 458.05 | 209484 |
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
