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 | -11.35 | -2.21312274544 | 512.85 | 527.53 | 475.82 | 9555720 | 497.27271319 | CS |
| 4 | -94.39 | -15.8401718438 | 595.89 | 622.83 | 475.82 | 6481581 | 539.35103118 | CS |
| 12 | -76.18 | -13.1872316854 | 577.68 | 630.73 | 475.82 | 4268899 | 561.32331223 | CS |
| 26 | 21.46 | 4.47046079493 | 480.04 | 630.73 | 475.82 | 3976738 | 555.48376249 | CS |
| 52 | -22.35 | -4.26648849862 | 523.85 | 630.73 | 436.38 | 3982094 | 526.23688529 | CS |
| 156 | 19.5 | 4.04564315353 | 482 | 630.73 | 436.38 | 3439880 | 511.07420014 | CS |
| 260 | 202.6 | 67.7818668451 | 298.9 | 630.73 | 187.72 | 3464970 | 439.64481762 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 500.13 | 10.88 | 2.22 | 493.25 | 502.64 | 489.82 | 9950214 |
| 1734651600 | 489.25 | -10.47 | -2.10 | 500.62 | 502.9939 | 486.24 | 7235899 |
| 1734565200 | 499.72 | 14.2 | 2.92 | 491.92 | 506.535 | 490 | 9810054 |
| 1734478800 | 485.52 | -12.98 | -2.60 | 486 | 495.6 | 475.82 | 13936123 |
| 1734392400 | 498.5 | -21.98 | -4.22 | 516.365 | 521.7 | 496.08 | 8733894 |
| 1734133200 | 520.48 | 4.72 | 0.92 | 512.85 | 527.53 | 510.72 | 8062631 |
| 1734046800 | 515.76 | -17.77 | -3.33 | 529.88 | 533.35 | 514.19 | 9202613 |
| 1733960400 | 533.53 | -31.66 | -5.60 | 554.9 | 556.5099 | 532.66999 | 10225661 |
| 1733874000 | 565.19 | 4.57 | 0.82 | 564.02 | 567.7499 | 557.03009 | 5214339 |
| 1733787600 | 560.62 | 11 | 2.00 | 551 | 562.98 | 544.6412 | 7481724 |
| 1733528400 | 549.62 | -29.35 | -5.07 | 581.71 | 581.71 | 544.14009 | 12828987 |
| 1733442000 | 578.97 | -31.82 | -5.21 | 608.22 | 608.9899 | 573.885 | 5873992 |
| 1733355600 | 610.79 | 5.56 | 0.92 | 618 | 622.83 | 606.97 | 4004163 |
| 1733269200 | 605.23 | -3.29 | -0.54 | 612.38 | 612.92999 | 604.82 | 2259021 |
| 1733182800 | 608.52 | -1.68 | -0.28 | 610.5 | 612.165 | 600.77 | 3308738 |
| 1732917840 | 610.2 | 1.82 | 0.30 | 610.455 | 615.78 | 609.04999 | 1956073 |
| 1732750800 | 608.38 | 1.59 | 0.26 | 609.88 | 617.45 | 606.7 | 2208485 |
| 1732664400 | 606.79 | 0.96 | 0.16 | 604.2 | 608.33 | 598.88 | 2637263 |
| 1732578000 | 605.83 | 14.96 | 2.53 | 596 | 609.84 | 595.01 | 5025831 |
| 1732318800 | 590.87 | -6.62 | -1.11 | 595.89 | 601.26 | 588.67499 | 3144545 |
| 1732232400 | 597.49 | -3.01 | -0.50 | 598.595 | 604 | 596.73 | 2618758 |
| 1732146000 | 600.5 | 23.5 | 4.07 | 583.33 | 602.6436 | 581.71 | 3821003 |
| 1732059600 | 577 | -12.65 | -2.15 | 583.6738 | 585.72 | 576.77 | 3066775 |
| 1731973200 | 589.65 | -2.58 | -0.44 | 587 | 594.14 | 585.32 | 2531034 |
| 1731714000 | 592.23 | -0.92 | -0.16 | 591.6 | 598.92999 | 589.95 | 3160778 |
| 1731627600 | 593.15 | -12.72 | -2.10 | 605.135 | 606 | 588.99 | 3037549 |
| 1731541200 | 605.87 | -8.8 | -1.43 | 610.985 | 613.005 | 603.05999 | 3351523 |
| 1731454800 | 614.66999 | -10.58 | -1.69 | 622.455 | 624.48 | 613.775 | 2720539 |
| 1731368400 | 625.25 | 9.44 | 1.53 | 616.895 | 630.73 | 616.895 | 2935599 |
| 1731109200 | 615.80999 | 10.36 | 1.71 | 609 | 619.79999 | 605.2 | 3750571 |
| 1731022800 | 605.45 | 8.76 | 1.47 | 600.065 | 607.6418 | 596.15 | 5169505 |
| 1730936400 | 596.69 | 29.66 | 5.23 | 599.775 | 605.5 | 590.8501 | 6272102 |
| 1730850000 | 567.03 | 9.26 | 1.66 | 558.13 | 568.74 | 554.9135 | 2560868 |
| 1730763600 | 557.77 | -9.79 | -1.72 | 567.49 | 568.12 | 555.415 | 2643896 |
| 1730500800 | 567.55999 | 3.06 | 0.54 | 566.82 | 570.325 | 564.39 | 2528285 |
| 1730414400 | 564.5 | 1.54 | 0.27 | 564.0343 | 568.45 | 562.44 | 2458012 |
| 1730328000 | 562.96 | 0.83 | 0.15 | 561.39 | 570.311 | 561.25 | 2284565 |
| 1730241600 | 562.13 | -3.11 | -0.55 | 562.66999 | 567.67999 | 560.655 | 2554697 |
| 1730155200 | 565.24 | 0.68 | 0.12 | 566 | 568.33 | 562.80999 | 1689794 |
| 1729896000 | 564.55999 | 3.75 | 0.67 | 566.16 | 571.5 | 563.61 | 2513687 |
| 1729809600 | 560.80999 | -3.83 | -0.68 | 564.99 | 571.7 | 560.30999 | 2529036 |
| 1729723200 | 564.64 | -5.22 | -0.92 | 572.13 | 574 | 560 | 2878732 |
| 1729636800 | 569.86 | -1.61 | -0.28 | 567.85 | 573.04 | 565.76 | 2509255 |
| 1729550400 | 571.47 | 1.86 | 0.33 | 568.61 | 579.275 | 568.61 | 3017368 |
| 1729291200 | 569.61 | 3.58 | 0.63 | 566.85 | 570.95 | 563.0357 | 3686153 |
| 1729204800 | 566.03 | -5.31 | -0.93 | 560.58 | 569.47 | 558.72 | 5588416 |
| 1729118400 | 571.34 | 15.05 | 2.71 | 557 | 576.1799 | 555.12 | 5103627 |
| 1729032000 | 556.29 | -49.11 | -8.11 | 551.45 | 569.7 | 543 | 11935954 |
| 1728945600 | 605.4 | 7.35 | 1.23 | 599.11 | 608.63 | 597.38 | 2440343 |
| 1728686400 | 598.04999 | 0.35 | 0.06 | 596.49 | 601.5225 | 596.2 | 1860087 |
| 1728600000 | 597.7 | 6.48 | 1.10 | 596.74 | 598.95 | 593.04 | 2048890 |
| 1728513600 | 591.22 | 9.64 | 1.66 | 582 | 592.7999 | 580.61389 | 2207704 |
| 1728427200 | 581.58 | -1.98 | -0.34 | 588.01 | 588.01 | 579.55999 | 2082576 |
| 1728340800 | 583.55999 | -7.64 | -1.29 | 589.13 | 592.44 | 583.33 | 2462196 |
| 1728081600 | 591.2 | -1.55 | -0.26 | 592 | 596.13 | 588.4399 | 2347621 |
| 1727995200 | 592.75 | 0.44 | 0.07 | 586.82 | 593.23 | 584.365 | 2600367 |
| 1727908800 | 592.30999 | 9.01 | 1.54 | 595.53 | 598.6 | 584.25 | 3363939 |
| 1727822400 | 583.29999 | -1.38 | -0.24 | 585 | 588.66 | 580.765 | 2469259 |
| 1727735520 | 584.67999 | 2.83 | 0.49 | 584.38 | 586.41999 | 578.74 | 2940161 |
| 1727476800 | 581.85 | 7.04 | 1.22 | 577.67999 | 586.71 | 576.87 | 2973797 |
| 1727390400 | 574.80999 | -1.5 | -0.26 | 575 | 576.6 | 570.91 | 2751936 |
| 1727304000 | 576.30999 | 1.12 | 0.19 | 577.87 | 581.11 | 573.08 | 2653540 |
| 1727217600 | 575.19 | 1.78 | 0.31 | 570.82 | 577.30999 | 566 | 3188494 |
| 1727131200 | 573.41 | -1.59 | -0.28 | 576.49 | 579.43499 | 572 | 2386786 |
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
