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 | 39.31 | 11.0272666068 | 356.48 | 395.94 | 348.46 | 438667 | 373.48680575 | CS |
| 4 | -3.53 | -0.884002804768 | 399.32 | 413.6899 | 348.46 | 487693 | 376.88026599 | CS |
| 12 | -46.23 | -10.4588027691 | 442.02 | 458.365 | 348.46 | 451117 | 399.62271358 | CS |
| 26 | 101.67 | 34.5675234598 | 294.12 | 547.2 | 280.95 | 478549 | 423.22591671 | CS |
| 52 | -641.03 | -61.8265465558 | 1036.82 | 1084.94 | 280.95 | 310042 | 539.03875864 | CS |
| 156 | -890.21 | -69.2231726283 | 1286 | 1999.9999 | 280.95 | 171375 | 798.63106766 | CS |
| 260 | -1164.32 | -74.6306350193 | 1560.11 | 2739 | 280.95 | 116378 | 898.87562478 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 395.79 | 4.75 | 1.21 | 380.8 | 403.3 | 380.8 | 521340 |
| 1782427200 | 391.04 | 13.48 | 3.57 | 377 | 393.24 | 374.7 | 378603 |
| 1782340800 | 377.56 | 7.66 | 2.07 | 366.33 | 378.72 | 363.74 | 361002 |
| 1782254400 | 369.9 | 8.79 | 2.43 | 356.36 | 378.995 | 352.85 | 505926 |
| 1782168000 | 361.11 | 6 | 1.69 | 356.48 | 361.24 | 348.46 | 509135 |
| 1781822400 | 355.11 | 0.63 | 0.18 | 354.51 | 359.25 | 351.81 | 995294 |
| 1781736000 | 354.48 | -1.87 | -0.52 | 357.01 | 361.99 | 352 | 335861 |
| 1781649600 | 356.35 | -6.43 | -1.77 | 357.18 | 363.85 | 354.082 | 361167 |
| 1781563200 | 362.78 | -16.13 | -4.26 | 366.9 | 372.88 | 361.92 | 441428 |
| 1781304000 | 378.91 | 9.36 | 2.53 | 367.5 | 389.65 | 366.6 | 342042 |
| 1781217600 | 369.55 | -5.63 | -1.50 | 379.76 | 380.895 | 367.46 | 499588 |
| 1781131200 | 375.18 | -6.93 | -1.81 | 381.67 | 389.41 | 375.115 | 376807 |
| 1781044800 | 382.11 | -14.03 | -3.54 | 395 | 404.44 | 380.88 | 369064 |
| 1780958400 | 396.14 | 6.35 | 1.63 | 392 | 405.82 | 390.74 | 270584 |
| 1780699200 | 389.79 | -16.94 | -4.16 | 401.88 | 401.88 | 386.77 | 291725 |
| 1780612800 | 406.73 | -0.03 | -0.01 | 407.99 | 413.6899 | 397.6308 | 422363 |
| 1780526400 | 406.76 | 35.94 | 9.69 | 373 | 411.02 | 372.15 | 485061 |
| 1780440000 | 370.82 | 2.59 | 0.70 | 374.99 | 375.25 | 361.2 | 456960 |
| 1780353600 | 368.23 | -24.77 | -6.30 | 392.12 | 396.11 | 368.05 | 520232 |
| 1780094400 | 393 | -8.32 | -2.07 | 399.32 | 400.16 | 391.445 | 1343333 |
| 1780008000 | 401.32 | -4.77 | -1.17 | 407.02 | 412.8699 | 399.68 | 365436 |
| 1779921600 | 406.09 | 6 | 1.50 | 395.01 | 413.6 | 391.63 | 438649 |
| 1779835200 | 400.09 | -1.94 | -0.48 | 402.33 | 409.67 | 396.151 | 369185 |
| 1779489600 | 402.03 | 5.05 | 1.27 | 395 | 407.36 | 393 | 288732 |
| 1779403200 | 396.98 | -5.55 | -1.38 | 401.9 | 406.5 | 393.7 | 315784 |
| 1779316800 | 402.53 | 7.96 | 2.02 | 393.4 | 402.8 | 384.83 | 557699 |
| 1779230400 | 394.57 | 7.96 | 2.06 | 388.17 | 396.0999 | 382.515 | 313965 |
| 1779144000 | 386.61 | 1.44 | 0.37 | 383.88 | 390.19 | 382.02 | 240418 |
| 1778884800 | 385.17 | -3.33 | -0.86 | 384.97 | 394.55 | 383.0001 | 436968 |
| 1778798400 | 388.5 | 1.99 | 0.51 | 385 | 395.4151 | 378.3 | 348355 |
| 1778712000 | 386.51 | -14.88 | -3.71 | 396.59 | 396.71 | 375.315 | 441951 |
| 1778625600 | 401.39 | -1.24 | -0.31 | 405.18 | 409.99 | 389.385 | 374643 |
| 1778539200 | 402.63 | 8.43 | 2.14 | 396.5 | 408.7699 | 393.39 | 346438 |
| 1778280000 | 394.2 | -4.88 | -1.22 | 396.25 | 405.79 | 390.22 | 396072 |
| 1778193600 | 399.08 | -20.67 | -4.92 | 425.02 | 454.84 | 396.1 | 649695 |
| 1778107200 | 419.75 | -10.69 | -2.48 | 416.95 | 426.95 | 414.88 | 476966 |
| 1778020800 | 430.44 | -2.39 | -0.55 | 431.89 | 437.09 | 423.44 | 348269 |
| 1777934400 | 432.83 | -0.79 | -0.18 | 433.6 | 442.29 | 432.13 | 286798 |
| 1777675200 | 433.62 | -10.05 | -2.27 | 442.34 | 443 | 429.32 | 374493 |
| 1777588800 | 443.67 | 4.64 | 1.06 | 432.15 | 443.95 | 425.93 | 423693 |
| 1777502400 | 439.03 | 8.13 | 1.89 | 436.07 | 440.89 | 426.13 | 319559 |
| 1777416000 | 430.9 | -6 | -1.37 | 443.44 | 445.01 | 427.77 | 354178 |
| 1777329600 | 436.9 | -2.01 | -0.46 | 442.16 | 449.52 | 429.81 | 343416 |
| 1777070400 | 438.91 | -0.24 | -0.05 | 437.6 | 439.455 | 427.385 | 266922 |
| 1776984000 | 439.15 | -0.35 | -0.08 | 440.82 | 445.4451 | 432.36 | 288509 |
| 1776897600 | 439.5 | 1.78 | 0.41 | 446.01 | 449 | 432.7386 | 303388 |
| 1776811200 | 437.72 | 2.9 | 0.67 | 437.78 | 444.75 | 436.5 | 301304 |
| 1776724800 | 434.82 | 12.24 | 2.90 | 425 | 436.01 | 420.785 | 317576 |
| 1776465600 | 422.58 | -3.69 | -0.87 | 412.05 | 427.26 | 404.715 | 469782 |
| 1776379200 | 426.27 | 8.97 | 2.15 | 418.47 | 429.9999 | 417.555 | 311849 |
| 1776292800 | 417.3 | 5.1 | 1.24 | 413.63 | 423.98 | 406.1938 | 352005 |
| 1776206400 | 412.2 | -4.57 | -1.10 | 412.79 | 420.8 | 408.52 | 499973 |
| 1776120000 | 416.77 | 6.8 | 1.66 | 410 | 422.19 | 405.61 | 524605 |
| 1775860800 | 409.97 | 32 | 8.47 | 387.26 | 417.95 | 386.8901 | 1262170 |
| 1775774400 | 377.97 | -70.31 | -15.68 | 446.99 | 446.99 | 370.41 | 1632595 |
| 1775688000 | 448.28 | -1.51 | -0.34 | 433.25 | 458.365 | 432.44 | 501809 |
| 1775601600 | 449.79 | 0.93 | 0.21 | 445.88 | 454.36 | 442.3 | 324310 |
| 1775515200 | 448.86 | 4.62 | 1.04 | 442.02 | 449 | 436.58 | 279346 |
| 1775169600 | 444.24 | 5.04 | 1.15 | 449.12 | 456.49 | 433.935 | 329995 |
| 1775083200 | 439.2 | -35.36 | -7.45 | 465 | 474.839 | 438.78 | 606910 |
| 1774996800 | 474.56 | 7.19 | 1.54 | 468.77 | 480 | 465.81 | 490501 |
| 1774910400 | 467.37 | -44.38 | -8.67 | 519.07 | 520 | 465.59 | 609498 |
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.
