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 | 11.4 | 2.71363960962 | 420.1 | 438.2 | 420.1 | 229591 | 429.02087925 | DE |
| 4 | 17.2 | 4.15158097997 | 414.3 | 438.2 | 400 | 239869 | 417.6448541 | DE |
| 12 | 7.4 | 1.74487149257 | 424.1 | 456.7 | 400 | 296609 | 423.28297326 | DE |
| 26 | 37.9 | 9.62906504065 | 393.6 | 456.7 | 372.9 | 293160 | 412.06162013 | DE |
| 52 | 94.5 | 28.0415430267 | 337 | 456.7 | 302.3 | 303825 | 387.26671521 | DE |
| 156 | 200.5 | 86.7965367965 | 231 | 456.7 | 161.4 | 316656 | 280.887408 | DE |
| 260 | 281.15 | 186.997006984 | 150.35 | 456.7 | 114 | 368924 | 224.87624649 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734108900 | 431.7 | 0.2 | 0.05 | 433.3 | 438.2 | 430.9 | 236028 |
| 1734022500 | 431.5 | 3.1 | 0.72 | 427 | 433.4 | 427 | 182356 |
| 1733936100 | 428.4 | 3.5 | 0.82 | 425 | 428.8 | 423.2 | 232651 |
| 1733849700 | 424.9 | -3 | -0.70 | 425.2 | 428.2 | 424.2 | 206176 |
| 1733763300 | 427.9 | -4.2 | -0.97 | 435.7 | 436.1 | 425.2 | 257142 |
| 1733504100 | 432.1 | 8.9 | 2.10 | 420.1 | 432.8 | 420.1 | 269628 |
| 1733417700 | 423.2 | -1.2 | -0.28 | 424.5 | 426.4 | 421.7 | 256648 |
| 1733331300 | 424.4 | 3.2 | 0.76 | 423.3 | 428.5 | 418.5 | 226300 |
| 1733244900 | 421.2 | 4.6 | 1.10 | 416.2 | 423.2 | 416.2 | 228694 |
| 1733158500 | 416.6 | 5.5 | 1.34 | 410 | 417.6 | 406.9 | 234011 |
| 1732899300 | 411.1 | 3.4 | 0.83 | 407.5 | 411.4 | 406.2 | 200120 |
| 1732812900 | 407.7 | -2.5 | -0.61 | 412 | 412.7 | 407.2 | 132434 |
| 1732726500 | 410.2 | -3.2 | -0.77 | 410.9 | 417.8 | 406.3 | 194147 |
| 1732640100 | 413.4 | -4.2 | -1.01 | 412.2 | 413.9 | 409.4 | 224800 |
| 1732553700 | 417.6 | -0.2 | -0.05 | 422.9 | 424.2 | 415.8 | 399606 |
| 1732294500 | 417.8 | 8.5 | 2.08 | 410.2 | 418.4 | 407.1 | 312976 |
| 1732208100 | 409.3 | 4.2 | 1.04 | 404.9 | 409.6 | 400 | 195551 |
| 1732121700 | 405.1 | -1 | -0.25 | 407.7 | 408.6 | 400.8 | 195445 |
| 1732035300 | 406.1 | -3.2 | -0.78 | 411.5 | 411.6 | 401.5 | 329235 |
| 1731948900 | 409.3 | -2.6 | -0.63 | 407.9 | 412.7 | 404.3 | 275912 |
| 1731689700 | 411.9 | -5.9 | -1.41 | 414.3 | 418.2 | 410.7 | 243556 |
| 1731603300 | 417.8 | 2.1 | 0.51 | 415 | 420.7 | 413.1 | 222506 |
| 1731516900 | 415.7 | 0.5 | 0.12 | 410.1 | 415.8 | 407.7 | 269784 |
| 1731430500 | 415.2 | -11.3 | -2.65 | 423.2 | 426.4 | 413.2 | 369424 |
| 1731344100 | 426.5 | 5.4 | 1.28 | 428 | 429.3 | 424 | 209002 |
| 1731084900 | 421.1 | 3.7 | 0.89 | 417.8 | 421.2 | 413.2 | 243968 |
| 1730998500 | 417.4 | 9.2 | 2.25 | 413 | 422.5 | 408.6 | 359594 |
| 1730912100 | 408.2 | -0.5 | -0.12 | 416 | 420.7 | 404.4 | 696838 |
| 1730825700 | 408.7 | -29.7 | -6.77 | 440 | 440 | 406.4 | 1140054 |
| 1730739300 | 438.4 | -4.1 | -0.93 | 440 | 445.7 | 437.8 | 234802 |
| 1730480100 | 442.5 | 3.7 | 0.84 | 437.3 | 444.4 | 436.8 | 238715 |
| 1730393700 | 438.8 | -5.3 | -1.19 | 438.1 | 442.8 | 436.2 | 317472 |
| 1730307300 | 444.1 | -7.7 | -1.70 | 451 | 451.2 | 440.7 | 290239 |
| 1730220900 | 451.8 | -1.3 | -0.29 | 453.9 | 456.7 | 450.8 | 216831 |
| 1730134500 | 453.1 | 3.9 | 0.87 | 454.8 | 456.1 | 450.4 | 229761 |
| 1729871700 | 449.2 | 3.2 | 0.72 | 449.5 | 451.6 | 446.7 | 216060 |
| 1729785300 | 446 | -0.3 | -0.07 | 447.4 | 451.8 | 445.5 | 304674 |
| 1729698900 | 446.3 | 2.7 | 0.61 | 442.5 | 448.4 | 441.3 | 207912 |
| 1729612500 | 443.6 | 1.9 | 0.43 | 441.2 | 444.6 | 439.4 | 217633 |
| 1729526100 | 441.7 | -1.5 | -0.34 | 444 | 446.5 | 441.4 | 220395 |
| 1729266900 | 443.2 | -0.1 | -0.02 | 445.2 | 448.8 | 441.4 | 296134 |
| 1729180500 | 443.3 | 9.1 | 2.10 | 435.4 | 445 | 434.7 | 350464 |
| 1729094100 | 434.2 | -2.3 | -0.53 | 432.9 | 437.2 | 430.2 | 247151 |
| 1729007700 | 436.5 | -0.3 | -0.07 | 439.1 | 442.6 | 434.2 | 365629 |
| 1728921300 | 436.8 | 11.4 | 2.68 | 430.2 | 438.6 | 429.4 | 336030 |
| 1728662100 | 425.4 | 10.1 | 2.43 | 415.7 | 426.4 | 412.1 | 379971 |
| 1728575700 | 415.3 | -3.9 | -0.93 | 414.8 | 417 | 412 | 198641 |
| 1728489300 | 419.2 | 3.2 | 0.77 | 419 | 420.7 | 415.4 | 212726 |
| 1728402900 | 416 | 6.2 | 1.51 | 406.7 | 417.2 | 406 | 324417 |
| 1728316500 | 409.8 | 0.7 | 0.17 | 410 | 411.5 | 406.9 | 250617 |
| 1728057300 | 409.1 | 3.6 | 0.89 | 406.5 | 413 | 404.6 | 305460 |
| 1727970900 | 405.5 | -9.4 | -2.27 | 414.8 | 420.5 | 405.3 | 341030 |
| 1727884500 | 414.9 | -0.2 | -0.05 | 413.9 | 420 | 410 | 232361 |
| 1727798100 | 415.1 | -4.9 | -1.17 | 421.5 | 424.3 | 413.8 | 357445 |
| 1727711700 | 420 | -5.8 | -1.36 | 419.7 | 423.8 | 417.7 | 363591 |
| 1727452500 | 425.8 | -1.1 | -0.26 | 427.2 | 433.4 | 422.1 | 444004 |
| 1727366100 | 426.9 | 3.6 | 0.85 | 430.2 | 434.4 | 425.2 | 362879 |
| 1727279700 | 423.3 | -5.1 | -1.19 | 426.4 | 428 | 422.2 | 254335 |
| 1727193300 | 428.4 | -1.5 | -0.35 | 434 | 434.1 | 422.1 | 270069 |
| 1727106900 | 429.9 | 11 | 2.63 | 421.2 | 433.1 | 419.4 | 316787 |
| 1726847700 | 418.9 | -6.9 | -1.62 | 424.1 | 427.4 | 418.7 | 583741 |
| 1726761300 | 425.8 | 14.4 | 3.50 | 416.7 | 426.9 | 414.2 | 366030 |
| 1726674900 | 411.4 | -7.5 | -1.79 | 418.4 | 419.5 | 411.2 | 268836 |
| 1726588500 | 418.9 | 2.1 | 0.50 | 418.4 | 423.8 | 417.8 | 271395 |
| 1726502100 | 416.8 | -7.3 | -1.72 | 422.3 | 425.2 | 416.1 | 209325 |
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
