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 | 24.5 | 5.35460605398 | 457.55 | 491.85 | 437.3 | 26951 | 459.21083938 | DE |
| 4 | 76.05 | 18.7315270936 | 406 | 491.85 | 379.1 | 38609 | 435.44590774 | DE |
| 12 | 306.83 | 175.111288666 | 175.22 | 491.85 | 168.44 | 55407 | 326.50493275 | DE |
| 26 | 298.01 | 161.926755053 | 184.04 | 491.85 | 161.02 | 51584 | 256.23725479 | DE |
| 52 | 371.47 | 335.928739374 | 110.58 | 491.85 | 110.08 | 65423 | 200.62073944 | DE |
| 156 | 380.31 | 373.805779438 | 101.74 | 491.85 | 41.895 | 55329 | 156.22690716 | DE |
| 260 | 412.4 | 592.103374013 | 69.65 | 491.85 | 41.895 | 46361 | 138.34084918 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781900700 | 464.5 | -5.15 | -1.10 | 468.5 | 468.5 | 460.15 | 15541 |
| 1781814300 | 469.65 | 24.05 | 5.40 | 456.5 | 471.15 | 454 | 25797 |
| 1781727900 | 445.6 | 7.4 | 1.69 | 447.9 | 460 | 437.4 | 18588 |
| 1781641500 | 438.2 | -34.3 | -7.26 | 471.5 | 477.5 | 437.3 | 31863 |
| 1781555100 | 472.5 | 29.9 | 6.76 | 457.55 | 480.3 | 456.7 | 42965 |
| 1781295900 | 442.6 | 20.55 | 4.87 | 424 | 450.9 | 412.55 | 33400 |
| 1781209500 | 422.05 | 30.2 | 7.71 | 394.2 | 423.15 | 393 | 22818 |
| 1781123100 | 391.85 | -18.45 | -4.50 | 403 | 412.6 | 388.5 | 32777 |
| 1781036700 | 410.3 | -14.75 | -3.47 | 430 | 435.65 | 379.1 | 48820 |
| 1780950300 | 425.05 | 20.5 | 5.07 | 404.3 | 428.9 | 395 | 57729 |
| 1780691100 | 404.55 | -46.65 | -10.34 | 442.8 | 444.95 | 402.6 | 64980 |
| 1780604700 | 451.2 | -16.35 | -3.50 | 460.25 | 461.35 | 429.6 | 36191 |
| 1780518300 | 467.55 | 18.55 | 4.13 | 446.55 | 471 | 442.95 | 51017 |
| 1780431900 | 449 | 11.5 | 2.63 | 432.5 | 449.3 | 430.05 | 28408 |
| 1780345500 | 437.5 | -5.45 | -1.23 | 439.95 | 444.95 | 419.15 | 48138 |
| 1780086300 | 442.95 | -1.65 | -0.37 | 448.25 | 451.95 | 431.55 | 36994 |
| 1779999900 | 444.6 | 19.25 | 4.53 | 417.8 | 452 | 415.5 | 44886 |
| 1779913500 | 425.35 | -8 | -1.85 | 436 | 444.05 | 418.05 | 50500 |
| 1779827100 | 433.35 | 27.35 | 6.74 | 411 | 435.95 | 408.05 | 59827 |
| 1779740700 | 406 | 2.65 | 0.66 | 406 | 412 | 405 | 20939 |
| 1779481500 | 403.35 | 16.7 | 4.32 | 391 | 414.6 | 390 | 61163 |
| 1779395100 | 386.65 | 1.4 | 0.36 | 386.95 | 388 | 372.65 | 33359 |
| 1779308700 | 385.25 | 28.65 | 8.03 | 356.75 | 386.15 | 356.05 | 42251 |
| 1779222300 | 356.6 | -5 | -1.38 | 357.45 | 368.8 | 338.89999 | 51368 |
| 1779135900 | 361.6 | -3.95 | -1.08 | 361 | 375.55 | 352.95 | 52325 |
| 1778876700 | 365.55 | -18.45 | -4.80 | 374.05 | 378.8 | 364.55 | 43377 |
| 1778790300 | 384 | 3.35 | 0.88 | 379.55 | 388 | 370.85 | 24394 |
| 1778703900 | 380.65 | -1.25 | -0.33 | 389 | 395.75 | 369.8 | 45824 |
| 1778617500 | 381.9 | -7.75 | -1.99 | 384.2 | 390.4 | 363.5 | 85289 |
| 1778531100 | 389.65 | 3.5 | 0.91 | 392.7 | 400.6 | 382.6 | 90369 |
| 1778271900 | 386.15 | 37.9 | 10.88 | 350.4 | 386.95 | 350.25 | 64771 |
| 1778185500 | 348.25 | -10.2 | -2.85 | 357.5 | 362.9 | 341.55 | 54761 |
| 1778099100 | 358.45 | 54.7 | 18.01 | 356 | 366 | 342.39999 | 178780 |
| 1778012700 | 303.75 | 11.75 | 4.02 | 293.89999 | 307.45 | 293.75 | 53427 |
| 1777926300 | 292 | -10.15 | -3.36 | 309.5 | 311.6 | 289.6 | 71205 |
| 1777580700 | 302.14999 | 13.9 | 4.82 | 290 | 302.45 | 284.8 | 56467 |
| 1777494300 | 288.25 | 12.2 | 4.42 | 280.3 | 291 | 272.89999 | 44473 |
| 1777407900 | 276.05 | -9 | -3.16 | 282 | 282.25 | 261.5 | 80876 |
| 1777321500 | 285.05 | -11.35 | -3.83 | 299 | 302.1 | 280.35 | 144392 |
| 1777062300 | 296.39999 | 34.95 | 13.37 | 279.5 | 301.3 | 279.14999 | 147526 |
| 1776975900 | 261.45 | 2.35 | 0.91 | 258.45 | 264.95 | 255.15 | 71898 |
| 1776889500 | 259.1 | 17.05 | 7.04 | 245 | 259.85 | 243.85 | 83131 |
| 1776803100 | 242.05 | 9.05 | 3.88 | 233.8 | 243.4 | 233.75 | 44691 |
| 1776716700 | 233 | -3 | -1.27 | 232.5 | 243 | 231.15 | 60253 |
| 1776457500 | 236 | -0.05 | -0.02 | 234.45 | 237.45 | 231 | 56784 |
| 1776371100 | 236.05 | 17.5 | 8.01 | 218.9 | 236.95 | 218.3 | 120871 |
| 1776284700 | 218.55 | 2.35 | 1.09 | 213.95 | 218.55 | 212.8 | 34717 |
| 1776198300 | 216.2 | 6.4 | 3.05 | 209.4 | 216.65 | 208.25 | 50986 |
| 1776111900 | 209.8 | 0.95 | 0.45 | 206 | 210.3 | 205.6 | 51772 |
| 1775852700 | 208.85 | 6.75 | 3.34 | 202.25 | 212.6 | 201.4 | 97679 |
| 1775766300 | 202.1 | 3.56 | 1.79 | 195.78 | 202.45 | 195.78 | 35687 |
| 1775679900 | 198.54 | 7.54 | 3.95 | 197.24 | 200 | 194.24 | 68583 |
| 1775593500 | 191 | 2.7 | 1.43 | 188.8 | 191.64 | 186.44 | 27838 |
| 1775161500 | 188.3 | 6.74 | 3.71 | 177.8 | 188.64 | 174.3 | 50668 |
| 1775075100 | 181.56 | 5.7 | 3.24 | 177.02 | 184.14 | 176.54 | 45568 |
| 1774988700 | 175.86 | 4.44 | 2.59 | 171.26 | 176.72 | 170.69999 | 28300 |
| 1774902300 | 171.41999 | -3.58 | -2.05 | 175.22 | 181.24 | 168.44 | 30193 |
| 1774646700 | 175 | -2.82 | -1.59 | 178.8 | 179.5 | 171.72 | 30034 |
| 1774560300 | 177.82 | -12.88 | -6.75 | 188.52 | 191.18 | 176.26 | 34780 |
| 1774473900 | 190.7 | 12.7 | 7.13 | 178.2 | 191.18 | 178.12 | 82284 |
| 1774387500 | 178 | 3.46 | 1.98 | 174.28 | 178.3 | 173.26 | 20272 |
| 1774301100 | 174.54 | 0.22 | 0.13 | 171.02 | 179.74 | 169.62 | 50618 |
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.
