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 | -14.88 | -2.43583027763 | 610.88 | 613.23 | 594.08 | 43566503 | 604.14111547 | SP |
| 4 | -4.62 | -0.769205154674 | 600.62 | 613.23 | 590.49 | 40344210 | 603.71689517 | SP |
| 12 | -7.39 | -1.22474684698 | 603.39 | 613.23 | 575.35 | 46155210 | 597.44777583 | SP |
| 26 | 32.82 | 5.82762171952 | 563.18 | 613.23 | 539.44 | 44983320 | 585.04160945 | SP |
| 52 | 87.7 | 17.2535903994 | 508.3 | 613.23 | 493.86 | 51252913 | 551.56275016 | SP |
| 156 | 166.39 | 38.7304764787 | 429.61 | 613.23 | 348.11 | 73133949 | 449.54002571 | SP |
| 260 | 272.06 | 83.9846885226 | 323.94 | 613.23 | 218.26 | 80042440 | 410.8022788 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 594.24 | -2.97 | -0.50 | 597.15 | 597.89 | 589.55999 | 58196792 |
| 1740439800 | 597.21 | -2.73 | -0.46 | 602.02 | 603.03 | 596.49 | 50399317 |
| 1740180600 | 599.94 | -10.44 | -1.71 | 610.16 | 610.29999 | 599.47 | 76498546 |
| 1740094200 | 610.38 | -2.55 | -0.42 | 611.54 | 611.684 | 607.02 | 35750047 |
| 1740007800 | 612.92999 | 1.44 | 0.24 | 610.08 | 613.23 | 609.55999 | 29247911 |
| 1739921400 | 611.49 | 1.79 | 0.29 | 610.88 | 611.49 | 608.38 | 25936696 |
| 1739575800 | 609.7 | -0.03 | -0.00 | 609.94 | 610.99 | 609.07 | 26160453 |
| 1739489400 | 609.73 | 6.37 | 1.06 | 604.48 | 609.94 | 603.2 | 40960813 |
| 1739403000 | 603.36 | -1.95 | -0.32 | 599.2 | 604.54999 | 598.51 | 44089337 |
| 1739316600 | 605.30999 | 0.46 | 0.08 | 602.54999 | 605.86 | 602.42999 | 30364534 |
| 1739230200 | 604.85 | 4.08 | 0.68 | 604.03 | 605.4999 | 602.74 | 24813398 |
| 1738971000 | 600.77 | -5.55 | -0.92 | 606.89 | 608.13 | 600.04999 | 45770507 |
| 1738884600 | 606.32 | 2.1 | 0.35 | 605.99 | 606.4525 | 602.63 | 34119347 |
| 1738798200 | 604.22 | 2.44 | 0.41 | 600.64 | 604.37 | 598.58 | 28985621 |
| 1738711800 | 601.78 | 4.01 | 0.67 | 597.83 | 602.29999 | 597.28 | 33360166 |
| 1738625400 | 597.77 | -4.05 | -0.67 | 592.66999 | 600.29 | 590.49 | 59492287 |
| 1738366200 | 601.82 | -3.22 | -0.53 | 607.5 | 609.96 | 601.04999 | 64561613 |
| 1738279800 | 605.04 | 3.23 | 0.54 | 603.96 | 606.6 | 600.715 | 38207562 |
| 1738193400 | 601.80999 | -2.71 | -0.45 | 603.72 | 604.13 | 599.22 | 35675230 |
| 1738107000 | 604.52 | 5.15 | 0.86 | 600.62 | 605.37 | 597.25 | 42146598 |
| 1738020600 | 599.37 | -8.6 | -1.41 | 594.80999 | 599.69 | 594.64 | 67341180 |
| 1737761400 | 607.97 | 1.53 | 0.25 | 609.80999 | 610.78 | 606.79999 | 33384859 |
| 1737675000 | 606.44 | 0 | 0.00 | 606.44 | 606.44 | 606.44 | 0 |
| 1737588600 | 606.44 | 3.39 | 0.56 | 605.91999 | 607.82 | 605.45 | 44337991 |
| 1737502200 | 603.04999 | 5.47 | 0.92 | 600.66999 | 603.04999 | 598.66999 | 39753817 |
| 1737156600 | 597.58 | 5.94 | 1.00 | 596.96 | 599.36 | 595.61 | 57132005 |
| 1737070200 | 591.64 | -1.14 | -0.19 | 594.17499 | 594.35 | 590.92999 | 42634186 |
| 1736983800 | 592.78 | 10.59 | 1.82 | 590.325 | 593.94 | 589.195 | 53779929 |
| 1736897400 | 582.19 | 0.8 | 0.14 | 584.36 | 585 | 578.35 | 47042366 |
| 1736811000 | 581.39 | 0.9 | 0.16 | 575.77 | 581.75 | 575.35 | 44894964 |
| 1736551800 | 580.49 | -9 | -1.53 | 585.88 | 585.95 | 578.54999 | 70413062 |
| 1736379000 | 589.49 | 0.86 | 0.15 | 588.7 | 590.57989 | 585.195 | 46260614 |
| 1736292600 | 588.63 | -6.73 | -1.13 | 597.41999 | 597.75 | 586.78 | 58691657 |
| 1736206200 | 595.36 | 3.41 | 0.58 | 596.27 | 599.7 | 593.6 | 46040282 |
| 1735947000 | 591.95 | 7.31 | 1.25 | 587.53 | 592.6 | 586.42999 | 35609030 |
| 1735860600 | 584.64 | -1.44 | -0.25 | 589.39 | 591.13 | 580.5 | 48357164 |
| 1735687800 | 586.08 | -2.14 | -0.36 | 589.905 | 590.6399 | 584.41999 | 53800581 |
| 1735601400 | 588.22 | -6.79 | -1.14 | 587.89 | 591.74 | 584.41 | 56146890 |
| 1735342200 | 595.01 | -6.33 | -1.05 | 597.54 | 597.63 | 590.76469 | 62622871 |
| 1735255800 | 601.34 | 0.04 | 0.01 | 599.5 | 602.48 | 598.0825 | 39284550 |
| 1735077840 | 601.29999 | 6.61 | 1.11 | 596.05999 | 601.41049 | 595.47 | 33160099 |
| 1734996600 | 594.69 | 3.54 | 0.60 | 590.89 | 595.29999 | 587.66099 | 53762031 |
| 1734737400 | 591.15 | 5.05 | 0.86 | 581.77 | 595.75 | 580.91 | 121267092 |
| 1734651000 | 586.1 | -0.18 | -0.03 | 591.36 | 593 | 585.85 | 81894641 |
| 1734564600 | 586.28 | -18.01 | -2.98 | 603.98 | 606.405 | 585.89 | 107257973 |
| 1734478200 | 604.29 | -2.5 | -0.41 | 604.19 | 605.16999 | 602.885 | 54579115 |
| 1734391800 | 606.79 | 2.58 | 0.43 | 606 | 607.7795 | 605.21 | 41173343 |
| 1734132600 | 604.21 | -0.12 | -0.02 | 606.4 | 607.13 | 602.80999 | 34227914 |
| 1734046200 | 604.33 | -3.13 | -0.52 | 606.58 | 607.16 | 604.33 | 30876937 |
| 1733959800 | 607.46 | 4.66 | 0.77 | 605.78 | 608.43499 | 605.5 | 27543343 |
| 1733873400 | 602.79999 | -1.88 | -0.31 | 605.37 | 605.79999 | 602.13 | 35936747 |
| 1733787000 | 604.67999 | -3.13 | -0.51 | 607.69 | 607.86 | 604.08 | 32864057 |
| 1733527800 | 607.80999 | 1.15 | 0.19 | 607.44 | 609.07 | 607.02 | 30275300 |
| 1733441400 | 606.66 | -1 | -0.16 | 607.66 | 608.48 | 606.30499 | 27484172 |
| 1733355000 | 607.66 | 3.75 | 0.62 | 605.63 | 607.91 | 604.95 | 40685594 |
| 1733268600 | 603.91 | 0.28 | 0.05 | 603.39 | 604.16 | 602.341 | 25325005 |
| 1733182200 | 603.63 | 1.08 | 0.18 | 602.97 | 604.32 | 602.47 | 30153514 |
| 1732917840 | 602.54999 | 3.72 | 0.62 | 599.66 | 603.35 | 599.54 | 29944876 |
| 1732750200 | 598.83 | -1.82 | -0.30 | 600.46 | 600.85 | 597.28 | 32885189 |
| 1732663800 | 600.65 | 3.12 | 0.52 | 598.79999 | 601.33 | 598.07 | 42343060 |
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
