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 | -6.25 | -1.46765292944 | 425.85 | 431.12 | 418.63 | 2382702 | 426.5535342 | SP |
| 4 | -21.26 | -4.82239259629 | 440.86 | 441.53 | 418.63 | 3108563 | 428.24543736 | SP |
| 12 | -12.66 | -2.92879285615 | 432.26 | 451.55 | 416.44 | 3191869 | 433.78386899 | SP |
| 26 | 26.66 | 6.78475085255 | 392.94 | 451.55 | 384.9309 | 3282655 | 419.97035778 | SP |
| 52 | 44.05 | 11.7294634536 | 375.55 | 451.55 | 371.335 | 3324152 | 403.44845339 | SP |
| 156 | 58.53 | 16.2101531559 | 361.07 | 451.55 | 286.62 | 3907197 | 354.97288524 | SP |
| 260 | 129.64 | 44.7096151193 | 289.96 | 451.55 | 181.19 | 4120565 | 329.39206429 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 419.33 | -6.8 | -1.60 | 424.28 | 424.28 | 418.8 | 3365978 |
| 1736379000 | 426.13 | 0.8 | 0.19 | 425.41 | 426.56 | 423.26 | 1886289 |
| 1736292600 | 425.33 | -1.8 | -0.42 | 428.9 | 429.32 | 423.86 | 1968698 |
| 1736206200 | 427.13 | -0.03 | -0.01 | 428.86 | 431.12 | 426.08 | 3347637 |
| 1735947000 | 427.16 | 3.36 | 0.79 | 425.85 | 427.77 | 424.2 | 2105770 |
| 1735860600 | 423.8 | -1.7 | -0.40 | 428.34 | 428.96 | 421.59 | 4152337 |
| 1735687800 | 425.5 | -0.27 | -0.06 | 426.91 | 427.7399 | 424.035 | 2424512 |
| 1735601400 | 425.77 | -4.23 | -0.98 | 425.47 | 427.66 | 422.52 | 3824767 |
| 1735342200 | 430 | -3.21 | -0.74 | 430.58 | 432.29 | 427.43 | 2346433 |
| 1735255800 | 433.21 | 0.71 | 0.16 | 430.97 | 433.67 | 430.92 | 1753668 |
| 1735077840 | 432.5 | 3.61 | 0.84 | 428.89 | 432.63 | 428.28 | 1431692 |
| 1734996600 | 428.89 | 0.35 | 0.08 | 427.3 | 429.439 | 424.98 | 2418019 |
| 1734737400 | 428.54 | 4.01 | 0.94 | 422.06 | 432.08 | 421.95 | 5981401 |
| 1734651000 | 424.53 | 0.31 | 0.07 | 427.51 | 428.97 | 424.45 | 4769666 |
| 1734564600 | 424.22 | -11.35 | -2.61 | 435.98 | 438.04 | 423.98 | 5958328 |
| 1734478200 | 435.57 | -2.8 | -0.64 | 436.18 | 436.825 | 434.43 | 3030655 |
| 1734391800 | 438.37 | -1 | -0.23 | 439.65 | 440.67 | 437.95 | 1944135 |
| 1734132600 | 439.37 | -0.9 | -0.20 | 440.86 | 441.53 | 438.92 | 2514186 |
| 1734046200 | 440.27 | -2.24 | -0.51 | 442.49 | 443.12 | 440.0549 | 3179486 |
| 1733959800 | 442.51 | -1.18 | -0.27 | 444.11 | 444.74 | 442.38 | 2042538 |
| 1733873400 | 443.69 | -1.39 | -0.31 | 444.14 | 445.8 | 442.95 | 2344592 |
| 1733787000 | 445.08 | -2.07 | -0.46 | 447.65 | 448.28 | 444.8005 | 1923992 |
| 1733527800 | 447.15 | -1.52 | -0.34 | 449.49 | 449.75 | 446.78 | 1865288 |
| 1733441400 | 448.67 | -2.27 | -0.50 | 450.48 | 451.42 | 448.35 | 1658586 |
| 1733355000 | 450.94 | 3.05 | 0.68 | 449.85 | 451.55 | 448.78 | 3436243 |
| 1733268600 | 447.89 | -0.85 | -0.19 | 449.15 | 449.33 | 446.61 | 1615943 |
| 1733182200 | 448.74 | -1.35 | -0.30 | 450.61 | 450.99 | 447.93 | 2190266 |
| 1732917840 | 450.09 | 2.35 | 0.52 | 448.3 | 451.28 | 448.25 | 3315992 |
| 1732750200 | 447.74 | -1.14 | -0.25 | 449.18 | 450.64 | 447.37 | 2870742 |
| 1732663800 | 448.88 | 1.32 | 0.29 | 446.56 | 449.33 | 444.66 | 3963168 |
| 1732577400 | 447.56 | 4.4 | 0.99 | 446.61 | 448.4 | 445.4 | 2471098 |
| 1732318200 | 443.16 | 4.19 | 0.95 | 439.59 | 443.57 | 439.32 | 5256665 |
| 1732231800 | 438.97 | 4.68 | 1.08 | 435.86 | 440.54 | 433.63 | 7487247 |
| 1732145400 | 434.29 | 1.45 | 0.33 | 433.55 | 434.91 | 430.92 | 3879524 |
| 1732059000 | 432.84 | -1.35 | -0.31 | 430.73 | 434.12 | 429.6401 | 3081997 |
| 1731972600 | 434.19 | -0.32 | -0.07 | 434.17 | 435.33 | 433.19 | 2175755 |
| 1731713400 | 434.51 | -3.19 | -0.73 | 435.84 | 436.51 | 433.52 | 3405317 |
| 1731627000 | 437.7 | -2.11 | -0.48 | 440.59 | 440.86 | 437.101 | 2308248 |
| 1731540600 | 439.81 | 0.42 | 0.10 | 439.91 | 441.55 | 438.44 | 2548278 |
| 1731454200 | 439.39 | -3.62 | -0.82 | 443.58 | 444.22 | 439.0501 | 3235625 |
| 1731367800 | 443.01 | 2.9 | 0.66 | 441.88 | 444.87 | 441.82 | 3984629 |
| 1731108600 | 440.11 | 2.72 | 0.62 | 438.3 | 441.7 | 437.4 | 4962285 |
| 1731022200 | 437.39 | 0.16 | 0.04 | 437.53 | 438.2471 | 436.43 | 4014026 |
| 1730935800 | 437.23 | 14.93 | 3.54 | 434.66 | 437.785 | 433.71 | 6795714 |
| 1730849400 | 422.3 | 4.25 | 1.02 | 418.27 | 422.6199 | 417.93 | 2909063 |
| 1730763000 | 418.05 | -2.37 | -0.56 | 419.84 | 420.3 | 416.44 | 2965624 |
| 1730500200 | 420.42 | 2.75 | 0.66 | 419.67 | 423.2996 | 419.38 | 3724038 |
| 1730413800 | 417.67 | -4.08 | -0.97 | 419.23 | 419.93 | 417.02 | 4164876 |
| 1730327400 | 421.75 | -0.75 | -0.18 | 422.02 | 424.6501 | 421.47 | 2878326 |
| 1730241000 | 422.5 | -1.57 | -0.37 | 422.23 | 424.97 | 421.76 | 2592920 |
| 1730154600 | 424.07 | 2.93 | 0.70 | 423.55 | 424.82 | 423.34 | 2705910 |
| 1729895400 | 421.14 | -2.64 | -0.62 | 425.45 | 426 | 420.47 | 2514604 |
| 1729809000 | 423.78 | -1.38 | -0.32 | 424.32 | 424.67 | 421.94 | 1880152 |
| 1729722600 | 425.16 | -4.15 | -0.97 | 427.03 | 427.7599 | 422.92 | 3893138 |
| 1729636200 | 429.31 | -0.06 | -0.01 | 427.64 | 430.42 | 427.1596 | 2234422 |
| 1729549800 | 429.37 | -3.27 | -0.76 | 432.43 | 433.04 | 428.76 | 2646951 |
| 1729290600 | 432.64 | 0.19 | 0.04 | 432.26 | 433.2 | 430.33 | 2271165 |
| 1729204200 | 432.45 | 1.73 | 0.40 | 432.54 | 432.89 | 431.2 | 3430845 |
| 1729117800 | 430.72 | 3.18 | 0.74 | 427.18 | 431.08 | 426.92 | 2581597 |
| 1729031400 | 427.54 | -3.35 | -0.78 | 429.33 | 430.13 | 427.03 | 3257063 |
| 1728945000 | 430.89 | 2.16 | 0.50 | 428.32 | 431.42 | 427.19 | 2179145 |
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
