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 | 16.72 | 3.47327530692 | 481.39 | 518.6 | 459 | 321648 | 494.13673286 | CS |
| 4 | -45.04 | -8.29236859063 | 543.15 | 578 | 459 | 331638 | 517.8918652 | CS |
| 12 | 16.86 | 3.50337662338 | 481.25 | 655.5 | 447.29 | 440045 | 530.7916535 | CS |
| 26 | 103.11 | 26.1037974684 | 395 | 655.5 | 330.79 | 495837 | 455.68851882 | CS |
| 52 | 282.66 | 131.195172894 | 215.45 | 655.5 | 208.63 | 659694 | 386.20755607 | CS |
| 156 | 478.56 | 2447.87723785 | 19.55 | 655.5 | 19.18 | 670935 | 191.86153762 | CS |
| 260 | 488.23 | 4941.59919028 | 9.88 | 655.5 | 8.94 | 488097 | 160.86511698 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783374000 | 498.11 | 13.62 | 2.81 | 484.5 | 510.2 | 483.5 | 343455 |
| 1783114800 | 484.49 | 7.15 | 1.50 | 482.44 | 485.5 | 480 | 92039 |
| 1783028400 | 477.34 | -39.9 | -7.71 | 500.52 | 512 | 466 | 379399 |
| 1782855600 | 517.24 | 29.99 | 6.15 | 491.99 | 518.6 | 488.53 | 429286 |
| 1782769200 | 487.25 | 8.67 | 1.81 | 481.39 | 489 | 459 | 385868 |
| 1782510000 | 478.58 | -33.64 | -6.57 | 500 | 500 | 477.31 | 375142 |
| 1782423600 | 512.22 | -3.55 | -0.69 | 531.16 | 531.19 | 497 | 289549 |
| 1782337200 | 515.77 | 16.46 | 3.30 | 500.33 | 535.12 | 495.9 | 289621 |
| 1782250800 | 499.31 | -34.12 | -6.40 | 499 | 507.11 | 492.83 | 377277 |
| 1782164400 | 533.42999 | 8.02 | 1.53 | 522.77 | 535.75 | 509.5 | 270000 |
| 1781905200 | 525.41 | -1.4 | -0.27 | 523 | 529.39 | 523 | 432030 |
| 1781818800 | 526.80999 | -10.18 | -1.90 | 551.59 | 554 | 525.98 | 299485 |
| 1781732400 | 536.99 | 2.12 | 0.40 | 545 | 549 | 533 | 237529 |
| 1781646000 | 534.87 | -28.74 | -5.10 | 559 | 563 | 533.98 | 318538 |
| 1781559600 | 563.61 | 13.39 | 2.43 | 571.92999 | 578 | 550.59 | 357369 |
| 1781300400 | 550.22 | 11.97 | 2.22 | 545.04 | 556.5 | 533.19 | 237375 |
| 1781214000 | 538.25 | 31.16 | 6.14 | 515 | 540.2 | 508 | 345511 |
| 1781127600 | 507.09 | -8.85 | -1.72 | 502.45 | 528.19 | 500 | 288626 |
| 1781041200 | 515.94 | -22.33 | -4.15 | 542.54999 | 544.58 | 482.02 | 522965 |
| 1780954800 | 538.27 | 19.7 | 3.80 | 543.15 | 543.21 | 522.23 | 373520 |
| 1780695600 | 518.57 | -72.44 | -12.26 | 567 | 568 | 512 | 548660 |
| 1780609200 | 591.01 | -45.05 | -7.08 | 590 | 593 | 558 | 509680 |
| 1780522800 | 636.05999 | -16.76 | -2.57 | 647.99 | 650 | 613.07 | 349642 |
| 1780436400 | 652.82 | 64.58 | 10.98 | 605 | 655.5 | 602.2 | 588833 |
| 1780350000 | 588.24 | 55.23 | 10.36 | 530.71 | 591.91 | 530.15 | 567403 |
| 1780090800 | 533.01 | 49.22 | 10.17 | 492 | 534.03 | 487 | 1296025 |
| 1780004400 | 483.79 | -10.57 | -2.14 | 490.64 | 498 | 470.88 | 377895 |
| 1779918000 | 494.36 | -18.33 | -3.58 | 510.56 | 510.56 | 490 | 392905 |
| 1779831600 | 512.69 | -10.48 | -2.00 | 526.84 | 527.99 | 507 | 352223 |
| 1779745200 | 523.16999 | 15.18 | 2.99 | 513 | 523.33 | 513 | 89300 |
| 1779486000 | 507.99 | 20.19 | 4.14 | 496.79 | 508.75 | 479 | 378261 |
| 1779399600 | 487.8 | 12.37 | 2.60 | 471.78 | 488.75 | 471.78 | 419574 |
| 1779313200 | 475.43 | 9.95 | 2.14 | 476.82 | 492 | 474.53 | 339471 |
| 1779226800 | 465.48 | -29.35 | -5.93 | 463 | 478.64 | 447.29 | 634329 |
| 1778881200 | 494.83 | -29.12 | -5.56 | 505 | 506.01 | 492.5 | 406692 |
| 1778794800 | 523.95 | 13.78 | 2.70 | 509.51 | 525 | 502.89 | 315919 |
| 1778708400 | 510.17 | -2.53 | -0.49 | 516.02 | 519.49 | 491.89 | 251118 |
| 1778622000 | 512.7 | -9.29 | -1.78 | 516.23 | 516.23 | 492.5 | 638556 |
| 1778535600 | 521.99 | 7.91 | 1.54 | 508.94 | 534.6 | 507.5 | 308767 |
| 1778276400 | 514.08 | -10.54 | -2.01 | 532.44 | 540 | 512 | 521165 |
| 1778190000 | 524.62 | -39.74 | -7.04 | 562.51 | 562.86 | 512 | 570951 |
| 1778103600 | 564.36 | -4.92 | -0.86 | 582.01 | 584.6 | 543.79999 | 356613 |
| 1778017200 | 569.28 | -3.86 | -0.67 | 578.29999 | 591.25 | 566.9 | 412531 |
| 1777930800 | 573.14 | 3.63 | 0.64 | 574.99 | 580 | 555.54999 | 370391 |
| 1777671600 | 569.51 | 11.83 | 2.12 | 552.30999 | 579 | 543.54999 | 347488 |
| 1777585200 | 557.67999 | 42.51 | 8.25 | 538 | 558.54 | 524 | 592834 |
| 1777498800 | 515.16999 | 21.95 | 4.45 | 509.03 | 516.12 | 490.68 | 560669 |
| 1777412400 | 493.22 | -83.53 | -14.48 | 485.01 | 535.16 | 480 | 956598 |
| 1777326000 | 576.75 | 15.74 | 2.81 | 572.35 | 576.89 | 545.29999 | 599802 |
| 1777066800 | 561.01 | 23.53 | 4.38 | 553.28 | 574.89 | 552 | 553297 |
| 1776980400 | 537.48 | -12.29 | -2.24 | 545 | 563.25 | 534.12 | 503241 |
| 1776894000 | 549.77 | -1.79 | -0.32 | 559.83 | 562.5 | 547.5 | 418458 |
| 1776807600 | 551.55999 | 4.04 | 0.74 | 552.97 | 556.24 | 539.39 | 674936 |
| 1776721200 | 547.52 | 4.63 | 0.85 | 543.6 | 553 | 533.88 | 386001 |
| 1776462000 | 542.89 | 18.26 | 3.48 | 535 | 545.79999 | 529.5 | 463960 |
| 1776375600 | 524.63 | -0.17 | -0.03 | 519.39 | 531 | 508.98 | 500612 |
| 1776289200 | 524.79999 | -5.19 | -0.98 | 528.19 | 540.01 | 515.77 | 469192 |
| 1776202800 | 529.99 | 24.87 | 4.92 | 515 | 539.69 | 506 | 578185 |
| 1776116400 | 505.12 | 18.84 | 3.87 | 481.25 | 508.38 | 478.36 | 619312 |
| 1775857200 | 486.28 | 33.21 | 7.33 | 465 | 490.65 | 463.93 | 472864 |
| 1775770800 | 453.07 | 9.97 | 2.25 | 442.09 | 453.74 | 433.9 | 446264 |
| 1775684400 | 443.1 | 29.57 | 7.15 | 437.5 | 444.35 | 422 | 573169 |
| 1775598000 | 413.53 | 6.84 | 1.68 | 406.89 | 422.2 | 399 | 414787 |
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.
