Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 38 | 11.6564417178 | 326 | 366 | 324 | 256194 | 356.7751317 | DE |
| 4 | 10 | 2.82485875706 | 354 | 366 | 324 | 107813 | 350.77568844 | DE |
| 12 | 104 | 40 | 260 | 382 | 258 | 127153 | 327.77608677 | DE |
| 26 | 144 | 65.4545454545 | 220 | 382 | 214 | 173319 | 279.79440113 | DE |
| 52 | 329.5 | 955.072463768 | 34.5 | 382 | 28 | 178079 | 232.83107927 | DE |
| 156 | 213 | 141.059602649 | 151 | 382 | 28 | 346360 | 163.38790622 | DE |
| 260 | 264 | 264 | 100 | 382 | 28 | 306549 | 145.47319025 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 364 | 6 | 1.68 | 366 | 366 | 348 | 780347 |
| 1726677000 | 358 | 28 | 8.48 | 342 | 360 | 332 | 276695 |
| 1726590600 | 330 | 0 | 0.00 | 338 | 344 | 330 | 75977 |
| 1726504200 | 330 | -8 | -2.37 | 340 | 340 | 324 | 145586 |
| 1726245000 | 338 | 6 | 1.81 | 326 | 338 | 326 | 2367 |
| 1726158600 | 332 | 2 | 0.61 | 332 | 332 | 330 | 36102 |
| 1726072200 | 330 | -4 | -1.20 | 334 | 334 | 324 | 89371 |
| 1725985800 | 334 | 0 | 0.00 | 336 | 336 | 334 | 179121 |
| 1725899400 | 334 | -8 | -2.34 | 340 | 344 | 334 | 4027 |
| 1725640200 | 342 | -8 | -2.29 | 352 | 352 | 340 | 168325 |
| 1725553800 | 350 | 2 | 0.57 | 350 | 354 | 350 | 1507 |
| 1725467400 | 348 | -10 | -2.79 | 350 | 360 | 348 | 15526 |
| 1725381000 | 358 | 10 | 2.87 | 350 | 358 | 350 | 47663 |
| 1725294600 | 348 | -8 | -2.25 | 358 | 358 | 348 | 100285 |
| 1725035400 | 356 | 2 | 0.56 | 348 | 356 | 348 | 13856 |
| 1724949000 | 354 | 8 | 2.31 | 350 | 354 | 350 | 1047 |
| 1724862600 | 346 | 0 | 0.00 | 346 | 350 | 344 | 10405 |
| 1724776200 | 346 | 2 | 0.58 | 344 | 346 | 340 | 15220 |
| 1724430600 | 344 | -10 | -2.82 | 354 | 354 | 344 | 85014 |
| 1724344200 | 354 | 2 | 0.57 | 358 | 358 | 354 | 46912 |
| 1724257800 | 352 | -2 | -0.56 | 362 | 362 | 352 | 54055 |
| 1724171400 | 354 | -12 | -3.28 | 368 | 368 | 350 | 44430 |
| 1724085000 | 366 | 4 | 1.10 | 368 | 376 | 366 | 148976 |
| 1723825800 | 362 | 2 | 0.56 | 364 | 368 | 362 | 85460 |
| 1723739400 | 360 | 6 | 1.69 | 358 | 360 | 358 | 3023 |
| 1723653000 | 354 | 8 | 2.31 | 350 | 354 | 342 | 42093 |
| 1723566600 | 346 | 2 | 0.58 | 340 | 348 | 340 | 25961 |
| 1723480200 | 344 | 2 | 0.58 | 342 | 348 | 342 | 20882 |
| 1723221000 | 342 | 0 | 0.00 | 344 | 344 | 342 | 75805 |
| 1723134600 | 342 | 0 | 0.00 | 342 | 342 | 338 | 195830 |
| 1723048200 | 342 | 10 | 3.01 | 330 | 344 | 330 | 141193 |
| 1722961800 | 332 | 10 | 3.11 | 336 | 340 | 330 | 104130 |
| 1722875400 | 322 | -44 | -12.02 | 366 | 366 | 322 | 128705 |
| 1722616200 | 366 | 0 | 0.00 | 380 | 382 | 366 | 51596 |
| 1722529800 | 366 | 18 | 5.17 | 348 | 376 | 346 | 211261 |
| 1722443400 | 348 | 24 | 7.41 | 314 | 348 | 314 | 800734 |
| 1722357000 | 324 | -6 | -1.82 | 328 | 330 | 320 | 312307 |
| 1722270600 | 330 | -8 | -2.37 | 342 | 342 | 324 | 112469 |
| 1722011400 | 338 | 8 | 2.42 | 340 | 344 | 330 | 368647 |
| 1721925000 | 330 | 12 | 3.77 | 316 | 336 | 316 | 297976 |
| 1721838600 | 318 | 46 | 16.91 | 300 | 318 | 296 | 744535 |
| 1721752200 | 272 | 14 | 5.43 | 264 | 284 | 264 | 87385 |
| 1721665800 | 258 | -8 | -3.01 | 264 | 274 | 258 | 23816 |
| 1721406600 | 266 | 6 | 2.31 | 266 | 266 | 264 | 11607 |
| 1721320200 | 260 | -6 | -2.26 | 266 | 266 | 260 | 22437 |
| 1721233800 | 266 | 0 | 0.00 | 276 | 276 | 264 | 63354 |
| 1721147400 | 266 | 2 | 0.76 | 266 | 266 | 264 | 11074 |
| 1721061000 | 264 | 2 | 0.76 | 264 | 264 | 262 | 50178 |
| 1720801800 | 262 | -4 | -1.50 | 268 | 270 | 262 | 782 |
| 1720715400 | 266 | -2 | -0.75 | 266 | 266 | 266 | 5 |
| 1720629000 | 268 | 2 | 0.75 | 262 | 268 | 262 | 2157 |
| 1720542600 | 266 | 3 | 1.14 | 266 | 266 | 258 | 780133 |
| 1720456200 | 263 | 1 | 0.38 | 263 | 263 | 263 | 1000 |
| 1720197000 | 262 | 2 | 0.77 | 258 | 266 | 258 | 93270 |
| 1720110600 | 260 | -6 | -2.26 | 258 | 266 | 258 | 469 |
| 1720024200 | 266 | 6 | 2.31 | 266 | 266 | 262 | 187786 |
| 1719937800 | 260 | -6 | -2.26 | 260 | 266 | 258 | 74391 |
| 1719851400 | 266 | 2 | 0.76 | 260 | 266 | 260 | 21078 |
| 1719592200 | 264 | -2 | -0.75 | 260 | 266 | 260 | 5679 |
| 1719505800 | 266 | -2 | -0.75 | 264 | 266 | 260 | 79554 |
| 1719419400 | 268 | 0 | 0.00 | 264 | 268 | 264 | 6768 |
| 1719333000 | 268 | 0 | 0.00 | 272 | 272 | 264 | 3424 |
| 1719246600 | 268 | -4 | -1.47 | 264 | 270 | 264 | 40914 |
| 1718987400 | 272 | 4 | 1.49 | 272 | 272 | 272 | 22751 |
| 1718901000 | 268 | 0 | 0.00 | 270 | 272 | 268 | 7351 |
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
