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 | 16.17 | 3.06186211206 | 528.11 | 551.905 | 524.51 | 3440824 | 539.27994903 | CS |
| 4 | 36.28 | 7.14173228346 | 508 | 551.905 | 502.8 | 4660980 | 524.31274509 | CS |
| 12 | -54.41 | -9.08817585061 | 598.69 | 630.73 | 475.82 | 5104474 | 539.33551736 | CS |
| 26 | -22.62 | -3.99012171459 | 566.9 | 630.73 | 475.82 | 3953480 | 556.54468607 | CS |
| 52 | 39.79 | 7.8871731848 | 504.49 | 630.73 | 436.38 | 4035202 | 526.76695167 | CS |
| 156 | 78.375 | 16.8220989257 | 465.905 | 630.73 | 436.38 | 3479770 | 512.75707779 | CS |
| 260 | 262.64 | 93.2537991763 | 281.64 | 630.73 | 187.72 | 3488679 | 444.63941254 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 538.1 | -4.38 | -0.81 | 541.73 | 543.4752 | 534.01 | 2732243 |
| 1738107600 | 542.48 | -1.04 | -0.19 | 543.01 | 546.5 | 537.83619 | 3149245 |
| 1738021200 | 543.52 | 11.01 | 2.07 | 539.98 | 551.905 | 539.76 | 4223942 |
| 1737762000 | 532.51 | 12.79 | 2.46 | 528.11 | 534.63 | 524.51 | 3657866 |
| 1737675600 | 519.72 | 0 | 0.00 | 519.72 | 519.72 | 519.72 | 0 |
| 1737589200 | 519.72 | -5.27 | -1.00 | 521.66 | 524.44 | 517.19 | 3551992 |
| 1737502800 | 524.99 | 15.23 | 2.99 | 514.16999 | 525 | 513.1748 | 5571641 |
| 1737157200 | 509.76 | -0.83 | -0.16 | 503 | 521.82 | 502.8 | 7463456 |
| 1737070800 | 510.59 | -32.83 | -6.04 | 531.4 | 539.84 | 510 | 9053150 |
| 1736984400 | 543.41999 | -0.32 | -0.06 | 539.33 | 546.29 | 534.33 | 4087294 |
| 1736898000 | 543.74 | 2.6 | 0.48 | 539.645 | 544.54999 | 536.54999 | 3977789 |
| 1736811600 | 541.14 | 20.45 | 3.93 | 535.04499 | 547.4 | 533.14 | 6471393 |
| 1736552400 | 520.69 | -3.83 | -0.73 | 527.65 | 535.45 | 518.47 | 5294260 |
| 1736379600 | 524.52 | 10.27 | 2.00 | 513.33 | 524.66999 | 509.5123 | 4085355 |
| 1736293200 | 514.25 | 0.58 | 0.11 | 519.02 | 519.5 | 511.22 | 3891261 |
| 1736206800 | 513.66999 | 0.67 | 0.13 | 513 | 520.29999 | 509.8225 | 4365179 |
| 1735947600 | 513 | 8.49 | 1.68 | 507.865 | 516.29 | 507.39 | 2964320 |
| 1735861200 | 504.51 | -1.35 | -0.27 | 508.42 | 512.11 | 503.2901 | 4202555 |
| 1735688400 | 505.86 | -1.94 | -0.38 | 508.36 | 511 | 503.34 | 4214400 |
| 1735602000 | 507.8 | -2.19 | -0.43 | 506.86 | 509.73 | 500.66 | 5301149 |
| 1735342800 | 509.99 | -1.16 | -0.23 | 510.42 | 513.17999 | 507.8 | 3414533 |
| 1735256400 | 511.15 | 5.05 | 1.00 | 505.65 | 512.22 | 504.73 | 3387021 |
| 1735077840 | 506.1 | -0.24 | -0.05 | 504.26 | 506.1 | 500.59 | 1825044 |
| 1734997200 | 506.34 | 6.21 | 1.24 | 500 | 508.78 | 499.05 | 4268012 |
| 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 |
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
