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 | -8.07 | -1.65267253737 | 488.3 | 505.87 | 470.69 | 1629109 | 489.29856275 | CS |
| 4 | 27.46 | 6.06488945822 | 452.77 | 505.87 | 439.42 | 1476409 | 468.48745513 | CS |
| 12 | 53.35 | 12.4976574213 | 426.88 | 505.87 | 425.42 | 1358895 | 468.83247145 | CS |
| 26 | 86.72 | 22.0375594013 | 393.51 | 505.87 | 348.06 | 1472832 | 440.08039783 | CS |
| 52 | 51.81 | 12.0932729564 | 428.42 | 505.87 | 348.06 | 1379958 | 431.29774244 | CS |
| 156 | 294.33 | 158.327057558 | 185.9 | 505.87 | 184.02 | 1266441 | 357.41563555 | CS |
| 260 | 298.86 | 164.77918068 | 181.37 | 505.87 | 120.64 | 1309407 | 277.8666617 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 477.89 | -25.57 | -5.08 | 499 | 499 | 463.84 | 2975941 |
| 1782427200 | 503.46 | 20.31 | 4.20 | 491.33 | 505.87 | 489.17 | 1955550 |
| 1782340800 | 483.15 | 8.81 | 1.86 | 476.45 | 485.92 | 476.29 | 1413481 |
| 1782254400 | 474.34 | -17.25 | -3.51 | 481.17 | 487.7 | 470.69 | 1519687 |
| 1782168000 | 491.59 | 8.19 | 1.69 | 488.3 | 495.55 | 481.65 | 1627717 |
| 1781822400 | 483.4 | 10.89 | 2.30 | 482.18 | 491.83 | 478.37 | 1540649 |
| 1781736000 | 472.51 | -2.83 | -0.60 | 476 | 483.815 | 471.32 | 885231 |
| 1781649600 | 475.34 | 2.8 | 0.59 | 476.41 | 484.4099 | 474.67 | 1099601 |
| 1781563200 | 472.54 | 14.29 | 3.12 | 468 | 477.46 | 463.48 | 1332722 |
| 1781304000 | 458.25 | -1.89 | -0.41 | 464.17 | 465.37 | 454.1701 | 1233360 |
| 1781217600 | 460.14 | 11.02 | 2.45 | 453.2 | 462.285 | 449.65 | 1942092 |
| 1781131200 | 449.12 | -21.64 | -4.60 | 468.27 | 473.9999 | 439.42 | 1395462 |
| 1781044800 | 470.76 | 11.84 | 2.58 | 462.385 | 472.43 | 459.17 | 1603165 |
| 1780958400 | 458.92 | 2.08 | 0.46 | 462.82 | 466.155 | 457.21 | 1086689 |
| 1780699200 | 456.84 | -6.92 | -1.49 | 457.56 | 460.609 | 452.13 | 1210447 |
| 1780612800 | 463.76 | -2.08 | -0.45 | 465.73 | 465.73 | 457.2 | 1192630 |
| 1780526400 | 465.84 | 6.92 | 1.51 | 461.01 | 471.79 | 460.12 | 1131494 |
| 1780440000 | 458.92 | 10.45 | 2.33 | 454.01 | 462.79 | 451.1 | 1962081 |
| 1780353600 | 448.47 | -2.83 | -0.63 | 448.26 | 451.83 | 440.9547 | 1269886 |
| 1780094400 | 451.3 | -0.96 | -0.21 | 452.77 | 458.55 | 451.22 | 2649819 |
| 1780008000 | 452.26 | -5.42 | -1.18 | 455.26 | 456.52 | 446.8205 | 1450136 |
| 1779921600 | 457.68 | -3.75 | -0.81 | 464.4 | 466.82 | 457.44 | 1442116 |
| 1779835200 | 461.43 | 10.41 | 2.31 | 458.87 | 463.97 | 455.24 | 1388778 |
| 1779489600 | 451.02 | 3.38 | 0.76 | 449 | 458.39 | 444.085 | 1188306 |
| 1779403200 | 447.64 | -4.05 | -0.90 | 453.11 | 453.11 | 445.03 | 1157433 |
| 1779316800 | 451.69 | 3.68 | 0.82 | 449.28 | 456.21 | 446.32 | 1810656 |
| 1779230400 | 448.01 | -12.41 | -2.70 | 457.53 | 457.53 | 446.46 | 1291840 |
| 1779144000 | 460.42 | -6.18 | -1.32 | 466.19 | 467.6109 | 457.86 | 956160 |
| 1778884800 | 466.6 | -15.07 | -3.13 | 476.19 | 476.2 | 464.8739 | 1061155 |
| 1778798400 | 481.67 | 10.65 | 2.26 | 473.3 | 481.98 | 470.85 | 746050 |
| 1778712000 | 471.02 | 3.36 | 0.72 | 469.95 | 475.1499 | 466 | 1481430 |
| 1778625600 | 467.66 | -8.84 | -1.86 | 473.77 | 473.83 | 464.045 | 1428107 |
| 1778539200 | 476.5 | 10.33 | 2.22 | 467.75 | 478.82 | 466.116 | 1526043 |
| 1778280000 | 466.17 | -3.64 | -0.77 | 472.5 | 474.295 | 465.71 | 1178380 |
| 1778193600 | 469.81 | -18.37 | -3.76 | 488.8 | 491.61 | 468.32 | 1568720 |
| 1778107200 | 488.18 | 10.73 | 2.25 | 484.5 | 490.37 | 478.2 | 1829127 |
| 1778020800 | 477.45 | -9.05 | -1.86 | 490.55 | 492.215 | 472.35 | 1576704 |
| 1777934400 | 486.5 | 0.02 | 0.00 | 484.49 | 486.78 | 480.13 | 1286921 |
| 1777675200 | 486.48 | -6.06 | -1.23 | 494.95 | 501.19 | 485.16 | 1082468 |
| 1777588800 | 492.54 | 13.17 | 2.75 | 485.83 | 503.47 | 479.88 | 2214033 |
| 1777502400 | 479.37 | -1.38 | -0.29 | 483.13 | 489.07 | 478.56 | 1595951 |
| 1777416000 | 480.75 | -5.15 | -1.06 | 481.71 | 484.76 | 475.82 | 1374402 |
| 1777329600 | 485.9 | -0.52 | -0.11 | 489.77 | 493.69 | 483.58 | 1402324 |
| 1777070400 | 486.42 | 0.89 | 0.18 | 485.53 | 489 | 482.955 | 937943 |
| 1776984000 | 485.53 | 8.34 | 1.75 | 481.32 | 490.15 | 477.01 | 1257176 |
| 1776897600 | 477.19 | -1.93 | -0.40 | 479.43 | 487.075 | 474.755 | 1202003 |
| 1776811200 | 479.12 | 1.88 | 0.39 | 480 | 484.9 | 476.29 | 1030730 |
| 1776724800 | 477.24 | 1.13 | 0.24 | 475.31 | 479.145 | 472.97 | 745252 |
| 1776465600 | 476.11 | 15.84 | 3.44 | 463.61 | 480.51 | 461.57 | 1416588 |
| 1776379200 | 460.27 | -2.29 | -0.50 | 463.82 | 465.45 | 457.12 | 1303376 |
| 1776292800 | 462.56 | -8.01 | -1.70 | 466.87 | 468.355 | 452.25 | 1510662 |
| 1776206400 | 470.57 | -2.37 | -0.50 | 475.08 | 475.25 | 466.4 | 1341881 |
| 1776120000 | 472.94 | 7.23 | 1.55 | 466 | 473.09 | 463.39 | 1168438 |
| 1775860800 | 465.71 | 5.6 | 1.22 | 463.72 | 469.88 | 459.884 | 1258414 |
| 1775774400 | 460.11 | 10.64 | 2.37 | 448.84 | 461.28 | 448 | 1161221 |
| 1775688000 | 449.47 | 17.62 | 4.08 | 448.91 | 454.885 | 446.87 | 1043386 |
| 1775601600 | 431.85 | 0.96 | 0.22 | 428.5 | 432.6599 | 426.57 | 1080828 |
| 1775515200 | 430.89 | 3.82 | 0.89 | 426.88 | 431.28 | 425.42 | 910099 |
| 1775169600 | 427.07 | -1.07 | -0.25 | 418.25 | 436 | 417.6956 | 886590 |
| 1775083200 | 428.14 | 11.4 | 2.74 | 422.53 | 431.235 | 420.72 | 1454307 |
| 1774996800 | 416.74 | 12.81 | 3.17 | 409.32 | 419.82 | 405.11 | 1416094 |
| 1774910400 | 403.93 | -6.3 | -1.54 | 414.34 | 415.1361 | 403.14 | 1717086 |
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.
