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 | -6.3 | -1.15868461708 | 543.72 | 551.4999 | 517.54 | 114847 | 533.74940773 | CS |
| 4 | -42.58 | -7.34137931034 | 580 | 610.05 | 517.54 | 124779 | 556.78435785 | CS |
| 12 | -430.57 | -44.4808314135 | 967.99 | 1099.99 | 517.54 | 132746 | 709.95295229 | CS |
| 26 | -32.22 | -5.65620391826 | 569.64 | 1099.99 | 517.54 | 116006 | 703.47062598 | CS |
| 52 | 116.59 | 27.7047738992 | 420.83 | 1099.99 | 380 | 136817 | 634.35532209 | CS |
| 156 | 363.52 | 209.039677976 | 173.9 | 1099.99 | 103 | 104762 | 404.12046123 | CS |
| 260 | 234.83 | 77.6066624806 | 302.59 | 1099.99 | 103 | 92230 | 361.81769911 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 537.41999 | 12.04 | 2.29 | 525 | 548.845 | 525 | 158977 |
| 1783032000 | 525.38 | -11 | -2.05 | 531.46 | 542.62 | 517.54 | 104233 |
| 1782945600 | 536.38 | 2.35 | 0.44 | 529.37 | 550.47 | 524.96 | 99482 |
| 1782859200 | 534.03 | -11.69 | -2.14 | 543.72 | 551.4999 | 532.02 | 96696 |
| 1782772800 | 545.72 | 19.39 | 3.68 | 522.6 | 551.4 | 520.05999 | 189430 |
| 1782513600 | 526.33 | -14.77 | -2.73 | 545.03 | 545.03 | 524.19 | 130915 |
| 1782427200 | 541.1 | -8.9 | -1.62 | 554.76 | 561.87 | 534.005 | 118513 |
| 1782340800 | 550 | -13.03 | -2.31 | 563.35 | 570.67999 | 549.16 | 129422 |
| 1782254400 | 563.03 | -16.42 | -2.83 | 560.64 | 575.79 | 551.48 | 94457 |
| 1782168000 | 579.45 | -10.01 | -1.70 | 589.48 | 592 | 573.38 | 113056 |
| 1781822400 | 589.46 | 26.64 | 4.73 | 577.89 | 593.41999 | 570 | 201358 |
| 1781736000 | 562.82 | 4.66 | 0.83 | 563.83 | 573.38 | 553.9 | 115322 |
| 1781649600 | 558.16 | -16.58 | -2.88 | 573.97 | 576.95 | 555.67999 | 126568 |
| 1781563200 | 574.74 | -13.99 | -2.38 | 607.54 | 610.04999 | 572.42999 | 101468 |
| 1781304000 | 588.73 | 6.96 | 1.20 | 587.79999 | 602.6599 | 579.36 | 100373 |
| 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 | 189495 |
| 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 |
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.
