Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -39.1 | -7.2690091095 | 537.9 | 537.9 | 491.45 | 604133 | 507.85923361 | DE |
| 4 | 6.45 | 1.31004366812 | 492.35 | 541.1 | 482 | 635886 | 502.15212518 | DE |
| 12 | -195.2 | -28.1268011527 | 694 | 706.9 | 471.25 | 683712 | 550.28440511 | DE |
| 26 | -71.4 | -12.5219221326 | 570.2 | 762.7 | 471.25 | 564487 | 599.74708134 | DE |
| 52 | -278.9 | -35.8621576443 | 777.7 | 778.8 | 471.25 | 486352 | 625.83767149 | DE |
| 156 | -65.6 | -11.622962438 | 564.4 | 904.6 | 471.25 | 403499 | 691.75186406 | DE |
| 260 | 142.25 | 39.896227738 | 356.55 | 904.6 | 351 | 420609 | 635.74769303 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747758600 | 504.9 | 6.3 | 1.26 | 499 | 505.6 | 492.8 | 491158 |
| 1747672200 | 498.6 | -5.3 | -1.05 | 501.5 | 505.5 | 491.45 | 565433 |
| 1747413000 | 503.9 | -3.4 | -0.67 | 506.6 | 510.7 | 499.25 | 793318 |
| 1747326600 | 507.3 | 11.55 | 2.33 | 518.9 | 521 | 505.8 | 585025 |
| 1747240200 | 495.75 | 0 | 0.00 | 495.75 | 495.75 | 495.75 | 0 |
| 1747153800 | 495.75 | 0 | 0.00 | 495.75 | 495.75 | 495.75 | 0 |
| 1747067400 | 495.75 | 0 | 0.00 | 495.75 | 495.75 | 495.75 | 0 |
| 1746808200 | 495.75 | 8.45 | 1.73 | 492.4 | 498.25 | 491.45 | 503875 |
| 1746721800 | 487.3 | 3.8 | 0.79 | 485.8 | 496.7 | 482.35 | 673673 |
| 1746635400 | 483.5 | -5.6 | -1.14 | 489.1 | 491 | 482 | 542053 |
| 1746549000 | 489.1 | -3.15 | -0.64 | 492 | 492.95 | 484.4 | 476847 |
| 1746462600 | 492.25 | -3.6 | -0.73 | 496.8 | 497.9 | 490.55 | 389637 |
| 1746203400 | 495.85 | 7.95 | 1.63 | 496.2 | 497.8 | 485.95 | 793013 |
| 1746030600 | 487.9 | -1.4 | -0.29 | 490.9 | 493.35 | 483.2 | 889223 |
| 1745944200 | 489.3 | -12.7 | -2.53 | 499.7 | 503.2 | 489.3 | 711370 |
| 1745857800 | 502 | 3.2 | 0.64 | 502.3 | 507.1 | 501.1 | 517430 |
| 1745598600 | 498.8 | -0.9 | -0.18 | 504 | 506.5 | 497.25 | 561897 |
| 1745512200 | 499.7 | -0.6 | -0.12 | 490.25 | 501.8 | 486.05 | 605877 |
| 1745425800 | 500.3 | 13 | 2.67 | 492.35 | 515.1 | 491.85 | 844261 |
| 1745339400 | 487.3 | 1.7 | 0.35 | 489.45 | 489.8 | 471.25 | 809138 |
| 1744907400 | 485.6 | 0.4 | 0.08 | 482.1 | 493.3 | 480.95 | 902702 |
| 1744821000 | 485.2 | -3.45 | -0.71 | 483 | 489 | 479.3 | 1094429 |
| 1744734600 | 488.65 | -41.45 | -7.82 | 501 | 502.4 | 484.75 | 1693077 |
| 1744648200 | 530.1 | 5.7 | 1.09 | 535 | 536 | 524.6 | 593484 |
| 1744389000 | 524.4 | 0.2 | 0.04 | 528.2 | 532 | 512.79999 | 574896 |
| 1744302600 | 524.2 | 25.8 | 5.18 | 547.4 | 548 | 520.4 | 912107 |
| 1744216200 | 498.4 | -21.4 | -4.12 | 496.7 | 510.6 | 494.15 | 984156 |
| 1744129800 | 519.79999 | 12.2 | 2.40 | 517.4 | 526.79999 | 501.3 | 902072 |
| 1744043400 | 507.6 | -86.9 | -14.62 | 500 | 539.6 | 482.55 | 1529400 |
| 1743787800 | 594.5 | 0 | 0.00 | 594.5 | 594.5 | 594.5 | 0 |
| 1743701400 | 594.5 | 0 | 0.00 | 594.5 | 594.5 | 594.5 | 0 |
| 1743615000 | 594.5 | 0 | 0.00 | 594.5 | 594.5 | 594.5 | 0 |
| 1743528600 | 594.5 | 0 | 0.00 | 594.5 | 594.5 | 594.5 | 0 |
| 1743442200 | 594.5 | 0 | 0.00 | 594.5 | 594.5 | 594.5 | 0 |
| 1743183000 | 594.5 | 0 | 0.00 | 594.5 | 594.5 | 594.5 | 0 |
| 1743096600 | 594.5 | 0 | 0.00 | 594.5 | 594.5 | 594.5 | 0 |
| 1743010200 | 594.5 | -3.8 | -0.64 | 599.2 | 600.1 | 591.79999 | 427920 |
| 1742923800 | 598.29999 | 2 | 0.34 | 598 | 605.5 | 596.2 | 455181 |
| 1742837400 | 596.29999 | -6.2 | -1.03 | 605.7 | 609.4 | 595.7 | 416599 |
| 1742578200 | 602.5 | -2 | -0.33 | 600.9 | 602.5 | 593.5 | 1133127 |
| 1742491800 | 604.5 | -6.1 | -1.00 | 605.6 | 611.2 | 601.1 | 443424 |
| 1742405400 | 610.6 | 0.6 | 0.10 | 607.9 | 614.79999 | 605.2 | 412984 |
| 1742319000 | 610 | 0.3 | 0.05 | 612.6 | 616.2 | 608.2 | 456803 |
| 1742232600 | 609.7 | 4.6 | 0.76 | 605.4 | 611.2 | 600 | 431806 |
| 1741973400 | 605.1 | 0.1 | 0.02 | 604 | 619.4 | 600.1 | 583739 |
| 1741887000 | 605 | -6.8 | -1.11 | 606 | 616.79999 | 598.6 | 696157 |
| 1741800600 | 611.79999 | -9 | -1.45 | 624.5 | 625.4 | 605.6 | 594281 |
| 1741714200 | 620.79999 | -9.5 | -1.51 | 635.79999 | 635.79999 | 616.5 | 538927 |
| 1741627800 | 630.29999 | -4.4 | -0.69 | 636.2 | 640 | 624.7 | 643780 |
| 1741368600 | 634.7 | -18.3 | -2.80 | 647.7 | 647.79999 | 628.6 | 809708 |
| 1741282200 | 653 | -11.3 | -1.70 | 669.79999 | 669.79999 | 646.29999 | 639967 |
| 1741195800 | 664.29999 | -3.1 | -0.46 | 680.3 | 681.4 | 664.29999 | 593863 |
| 1741109400 | 667.4 | -23.4 | -3.39 | 680.9 | 682.9 | 662.1 | 615046 |
| 1741023000 | 690.8 | -4.1 | -0.59 | 691.2 | 700.9 | 685 | 481251 |
| 1740763800 | 694.9 | 1.8 | 0.26 | 683.5 | 694.9 | 680.2 | 864547 |
| 1740677400 | 693.1 | -7.2 | -1.03 | 689 | 697.9 | 686 | 394320 |
| 1740591000 | 700.3 | 16.1 | 2.35 | 694 | 706.9 | 692.6 | 384656 |
| 1740504600 | 684.2 | -7.9 | -1.14 | 689.1 | 690.5 | 683.2 | 348738 |
| 1740418200 | 692.1 | -10.3 | -1.47 | 701.4 | 701.9 | 688.5 | 364363 |
| 1740159000 | 702.4 | 6.9 | 0.99 | 695.5 | 707.1 | 695.5 | 459121 |
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
