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 | 22.76 | 4.02141456261 | 565.97 | 590.23 | 541.69 | 124817 | 568.63398338 | CS |
| 4 | -52.36 | -8.16733999906 | 641.09 | 647 | 541.69 | 140433 | 589.72398057 | CS |
| 12 | -202.02 | -25.5478975656 | 790.75 | 1099.99 | 541.69 | 121893 | 775.68279749 | CS |
| 26 | 9.78 | 1.6892650488 | 578.95 | 1099.99 | 525.71 | 110505 | 710.3829781 | CS |
| 52 | 188.02 | 46.9217139577 | 400.71 | 1099.99 | 368.42 | 136859 | 625.48925924 | CS |
| 156 | 418.62 | 246.087825525 | 170.11 | 1099.99 | 103 | 104113 | 395.87054366 | CS |
| 260 | 269.63 | 84.4970228768 | 319.1 | 1099.99 | 103 | 91805 | 357.99789211 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217600 | 581.77 | 24.22 | 4.34 | 566.58 | 584.61 | 560.92999 | 111832 |
| 1781131200 | 557.54999 | -6.23 | -1.11 | 559 | 572 | 548 | 128305 |
| 1781044800 | 563.78 | -8.99 | -1.57 | 580 | 590.2 | 541.69 | 125615 |
| 1780958400 | 572.77 | 5.44 | 0.96 | 572.92999 | 590.23 | 565.33 | 165386 |
| 1780699200 | 567.33 | -13.97 | -2.40 | 565.97 | 578.34 | 561 | 92948 |
| 1780612800 | 581.29999 | 5.17 | 0.90 | 562.66999 | 584.465 | 559 | 78866 |
| 1780526400 | 576.13 | -12.44 | -2.11 | 585.57 | 591.92999 | 560.71 | 103110 |
| 1780440000 | 588.57 | 13.12 | 2.28 | 583.48 | 595.99 | 566.45 | 244644 |
| 1780353600 | 575.45 | -8.41 | -1.44 | 580 | 598.5 | 568.2 | 126246 |
| 1780094400 | 583.86 | -11.15 | -1.87 | 597.01 | 603.77 | 575.5 | 139643 |
| 1780008000 | 595.01 | -14.89 | -2.44 | 606.65 | 611.5 | 592.25 | 87292 |
| 1779921600 | 609.9 | 1.74 | 0.29 | 619.04999 | 623.66999 | 595.01 | 142819 |
| 1779835200 | 608.16 | -2.65 | -0.43 | 621.09 | 621.09 | 591 | 172714 |
| 1779489600 | 610.80999 | 24.5 | 4.18 | 590.62 | 621.125 | 586.79999 | 189659 |
| 1779403200 | 586.30999 | -12.9 | -2.15 | 590.22 | 599.34799 | 578.94 | 130120 |
| 1779316800 | 599.21 | 15.31 | 2.62 | 597.5 | 605 | 579.95 | 153711 |
| 1779230400 | 583.9 | -20.1 | -3.33 | 590 | 605 | 575.14 | 151736 |
| 1779144000 | 604 | -19.25 | -3.09 | 625 | 635.02 | 592.4201 | 175366 |
| 1778884800 | 623.25 | -36.76 | -5.57 | 641.09 | 647 | 622.7 | 148384 |
| 1778798400 | 660.01 | -4.76 | -0.72 | 668.04999 | 684.99 | 639.64 | 144158 |
| 1778712000 | 664.77 | -38.72 | -5.50 | 703.49 | 707 | 664 | 174269 |
| 1778625600 | 703.49 | -35.12 | -4.75 | 737.01 | 743.4663 | 690 | 194996 |
| 1778539200 | 738.61 | -103.49 | -12.29 | 823.2 | 835.75 | 728.19 | 270705 |
| 1778280000 | 842.1 | -84.59 | -9.13 | 867.3 | 901.86 | 790.01 | 256929 |
| 1778193600 | 926.69 | -101.62 | -9.88 | 1030.99 | 1030.99 | 910 | 209482 |
| 1778107200 | 1028.31 | 13.41 | 1.32 | 1020.54 | 1031.53 | 987.955 | 111171 |
| 1778020800 | 1014.9 | 10.82 | 1.08 | 1007.82 | 1028.69 | 1001 | 59270 |
| 1777934400 | 1004.08 | -15.67 | -1.54 | 1031.7 | 1032.3599 | 1000.76 | 40703 |
| 1777675200 | 1019.75 | 7.74 | 0.76 | 1022.98 | 1038.38 | 1009.375 | 57024 |
| 1777588800 | 1012.01 | 41.01 | 4.22 | 990 | 1024.33 | 967.45 | 64300 |
| 1777502400 | 971 | 6.74 | 0.70 | 969 | 979.33 | 953.1401 | 77584 |
| 1777416000 | 964.26 | -45.17 | -4.47 | 988.38 | 1000.725 | 935 | 137026 |
| 1777329600 | 1009.43 | -23.9 | -2.31 | 1028.25 | 1028.25 | 991.39 | 61097 |
| 1777070400 | 1033.33 | -4.54 | -0.44 | 1049.97 | 1062.5 | 1024.4201 | 50296 |
| 1776984000 | 1037.8699 | 33.14 | 3.30 | 1010 | 1063.02 | 991 | 79743 |
| 1776897600 | 1004.73 | -22.71 | -2.21 | 1040 | 1080.9899 | 986.35 | 194354 |
| 1776811200 | 1027.44 | -54.13 | -5.00 | 1091.27 | 1099.99 | 994.95 | 244830 |
| 1776724800 | 1081.57 | -2.93 | -0.27 | 1093.4 | 1093.4 | 1070.865 | 67579 |
| 1776465600 | 1084.5 | 45.37 | 4.37 | 1046.44 | 1088.18 | 1045.01 | 86562 |
| 1776379200 | 1039.13 | 32.57 | 3.24 | 998.65 | 1044.6099 | 980 | 112462 |
| 1776292800 | 1006.56 | 14.9 | 1.50 | 990.95 | 1010.8 | 951.8801 | 184137 |
| 1776206400 | 991.66 | 40.62 | 4.27 | 967.99 | 991.66 | 934.9567 | 139365 |
| 1776120000 | 951.04 | 25.34 | 2.74 | 917.41 | 951.04 | 910 | 87004 |
| 1775860800 | 925.7 | 18.47 | 2.04 | 919.95 | 931.6 | 903.62 | 75737 |
| 1775774400 | 907.23 | 6.73 | 0.75 | 900 | 913.8999 | 882.96 | 64212 |
| 1775688000 | 900.5 | 63.6 | 7.60 | 878.67 | 914.355 | 871.1901 | 134839 |
| 1775601600 | 836.9 | -3.22 | -0.38 | 830 | 850.19 | 823.52 | 75500 |
| 1775515200 | 840.12 | -0.78 | -0.09 | 845 | 851.99 | 833.46 | 85382 |
| 1775169600 | 840.9 | 17.91 | 2.18 | 790 | 851.545 | 790 | 62853 |
| 1775083200 | 822.99 | 32.7 | 4.14 | 809.07 | 837.515 | 804.31 | 81697 |
| 1774996800 | 790.29 | 53.34 | 7.24 | 753.03 | 791.43 | 747.365 | 87751 |
| 1774910400 | 736.95 | -42.97 | -5.51 | 790 | 794.09 | 720.09 | 94681 |
| 1774651200 | 779.92 | 1.83 | 0.24 | 775 | 794.9999 | 765.02 | 68312 |
| 1774564800 | 778.09 | -60.96 | -7.27 | 825 | 833.74 | 775.0001 | 93455 |
| 1774478400 | 839.05 | 4.57 | 0.55 | 854 | 854 | 834.1667 | 79700 |
| 1774392000 | 834.48 | 25.12 | 3.10 | 809 | 842 | 801 | 120901 |
| 1774305600 | 809.36 | 44.09 | 5.76 | 774.95 | 814.92 | 773.86 | 79762 |
| 1774046400 | 765.27 | -28.96 | -3.65 | 790.75 | 792.005 | 755.4437 | 92034 |
| 1773960000 | 794.23 | 9.35 | 1.19 | 774.19 | 802.82 | 757.84 | 63941 |
| 1773873600 | 784.88 | -3.64 | -0.46 | 793.99 | 810 | 777 | 84243 |
| 1773787200 | 788.52 | 12.73 | 1.64 | 770.63 | 792 | 761 | 98359 |
| 1773700800 | 775.79 | 15.95 | 2.10 | 765.24 | 787.02 | 765.24 | 69605 |
| 1773441600 | 759.84 | 9.96 | 1.33 | 759.8 | 775 | 748.86 | 70281 |
| 1773355200 | 749.88 | -15.98 | -2.09 | 755.08 | 766.46 | 735.1 | 100159 |
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.
