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 | 10.8 | 2.05714285714 | 525 | 535.8 | 513.2 | 61517 | 526.92756543 | DE |
| 4 | -16.2 | -2.9347826087 | 552 | 559 | 471.2 | 89871 | 522.47381535 | DE |
| 12 | -106.4 | -16.5680473373 | 642.2 | 651.8 | 471.2 | 80975 | 563.94965804 | DE |
| 26 | 22 | 4.28182172051 | 513.8 | 658 | 471.2 | 71695 | 576.14846303 | DE |
| 52 | 188.2 | 54.1426927503 | 347.6 | 658 | 323.4 | 65542 | 505.41188129 | DE |
| 156 | 246.8 | 85.3979238754 | 289 | 658 | 250.7 | 65555 | 414.86477492 | DE |
| 260 | 398.3 | 289.672727273 | 137.5 | 658 | 130.6 | 72098 | 335.05429451 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 535.79999 | 4.2 | 0.79 | 534.6 | 535.79999 | 523.4 | 63554 |
| 1745512200 | 531.6 | 4 | 0.76 | 527 | 531.6 | 521.6 | 46489 |
| 1745425800 | 527.6 | 4.6 | 0.88 | 530 | 530.6 | 522.6 | 70658 |
| 1745339400 | 523 | -1.2 | -0.23 | 525 | 525.6 | 513.2 | 67403 |
| 1744907400 | 524.2 | 0.8 | 0.15 | 519.4 | 525.2 | 517.2 | 64480 |
| 1744821000 | 523.4 | -6.6 | -1.25 | 528.2 | 529.6 | 517.2 | 52805 |
| 1744734600 | 530 | 2.6 | 0.49 | 536.4 | 537.4 | 527.6 | 53084 |
| 1744648200 | 527.4 | 52.3 | 11.01 | 517.4 | 528.6 | 513.6 | 72148 |
| 1744389000 | 475.1 | 0 | 0.00 | 475.1 | 475.1 | 475.1 | 0 |
| 1744302600 | 475.1 | 0 | 0.00 | 475.1 | 475.1 | 475.1 | 0 |
| 1744216200 | 475.1 | -46.9 | -8.98 | 494.9 | 501.4 | 471.2 | 144385 |
| 1744129800 | 522 | 23.6 | 4.74 | 507.6 | 526.6 | 506.6 | 125232 |
| 1744043400 | 498.4 | -22 | -4.23 | 482.3 | 509.6 | 473.8 | 167554 |
| 1743784200 | 520.4 | -16.4 | -3.06 | 528 | 532.79999 | 513 | 89166 |
| 1743697800 | 536.79999 | 0 | 0.00 | 534 | 548.2 | 529.2 | 100055 |
| 1743611400 | 536.79999 | -6.8 | -1.25 | 528.6 | 536.79999 | 523.79999 | 93067 |
| 1743525000 | 543.6 | 3 | 0.55 | 548.6 | 550.6 | 542.6 | 71808 |
| 1743438600 | 540.6 | -11.4 | -2.07 | 541.2 | 544.2 | 532.2 | 121658 |
| 1743183000 | 552 | 0.2 | 0.04 | 552 | 559 | 545.4 | 97946 |
| 1743096600 | 551.79999 | 6 | 1.10 | 543 | 554 | 540.6 | 58419 |
| 1743010200 | 545.79999 | -13.2 | -2.36 | 559 | 560.6 | 542.2 | 68830 |
| 1742923800 | 559 | -6 | -1.06 | 564.6 | 570 | 559 | 54808 |
| 1742837400 | 565 | -3.8 | -0.67 | 566.2 | 566.6 | 556 | 86163 |
| 1742578200 | 568.79999 | 0.6 | 0.11 | 566 | 571.6 | 562.4 | 200737 |
| 1742491800 | 568.2 | 3.8 | 0.67 | 564.4 | 574 | 564.4 | 53377 |
| 1742405400 | 564.4 | -0.6 | -0.11 | 563.4 | 575.79999 | 549.4 | 103988 |
| 1742319000 | 565 | 4.8 | 0.86 | 564 | 573.2 | 556.6 | 85728 |
| 1742232600 | 560.2 | 9.2 | 1.67 | 559.79999 | 568.4 | 557.4 | 83281 |
| 1741973400 | 551 | 16.2 | 3.03 | 537.4 | 554.6 | 531.2 | 92611 |
| 1741887000 | 534.79999 | -6 | -1.11 | 542.4 | 542.4 | 528.79999 | 94675 |
| 1741800600 | 540.79999 | 17.8 | 3.40 | 534 | 543.2 | 532.79999 | 94579 |
| 1741714200 | 523 | -8.2 | -1.54 | 521 | 527.4 | 516.2 | 135597 |
| 1741627800 | 531.2 | -24.2 | -4.36 | 550 | 552.6 | 527 | 115402 |
| 1741368600 | 555.4 | -22.8 | -3.94 | 568 | 571.2 | 554 | 90749 |
| 1741282200 | 578.2 | -14 | -2.36 | 594.79999 | 595 | 575 | 91501 |
| 1741195800 | 592.2 | 0.8 | 0.14 | 587.4 | 596.2 | 585.6 | 91615 |
| 1741109400 | 591.4 | -12.4 | -2.05 | 597 | 607.2 | 588 | 72376 |
| 1741023000 | 603.79999 | 6.6 | 1.11 | 600.4 | 615 | 597.4 | 59555 |
| 1740763800 | 597.2 | -14.2 | -2.32 | 598.79999 | 604.4 | 586 | 325046 |
| 1740677400 | 611.4 | 11 | 1.83 | 616 | 625.79999 | 596 | 55970 |
| 1740591000 | 600.4 | 2 | 0.33 | 597 | 603.6 | 594.4 | 63077 |
| 1740504600 | 598.4 | -4.4 | -0.73 | 604 | 613.2 | 597.6 | 102243 |
| 1740418200 | 602.79999 | -16.4 | -2.65 | 612 | 620 | 601.4 | 52837 |
| 1740159000 | 619.2 | 3.4 | 0.55 | 615.79999 | 621.79999 | 613 | 42090 |
| 1740072600 | 615.79999 | -2.8 | -0.45 | 610 | 618 | 608.79999 | 42329 |
| 1739986200 | 618.6 | 4.8 | 0.78 | 612.4 | 618.6 | 608.79999 | 39420 |
| 1739899800 | 613.79999 | -0.8 | -0.13 | 616.4 | 618.6 | 607.2 | 44408 |
| 1739813400 | 614.6 | 6.8 | 1.12 | 612.6 | 616 | 609.79999 | 27421 |
| 1739554200 | 607.79999 | -13.2 | -2.13 | 623.79999 | 625.4 | 601.79999 | 69507 |
| 1739467800 | 621 | -2.6 | -0.42 | 627.79999 | 627.79999 | 618.2 | 36543 |
| 1739381400 | 623.6 | 4.2 | 0.68 | 618.79999 | 624 | 613.4 | 48584 |
| 1739295000 | 619.4 | -14 | -2.21 | 628.79999 | 632 | 612.2 | 51201 |
| 1739208600 | 633.4 | 1.4 | 0.22 | 627.4 | 640.6 | 627.4 | 60968 |
| 1738949400 | 632 | -6 | -0.94 | 630 | 636.4 | 628.6 | 44055 |
| 1738863000 | 638 | -3.2 | -0.50 | 647 | 651.79999 | 632.79999 | 57678 |
| 1738776600 | 641.2 | 9.8 | 1.55 | 628.79999 | 644 | 626.6 | 60615 |
| 1738690200 | 631.4 | -3.8 | -0.60 | 639.2 | 643.4 | 627.4 | 42094 |
| 1738603800 | 635.2 | -7.8 | -1.21 | 634.79999 | 638.79999 | 630.4 | 49314 |
| 1738344600 | 643 | 8 | 1.26 | 642.2 | 647.4 | 638.4 | 47248 |
| 1738258200 | 635 | 3.4 | 0.54 | 636.6 | 640.4 | 627.4 | 51238 |
| 1738171800 | 631.6 | 8 | 1.28 | 625 | 643.4 | 625 | 54232 |
| 1738085400 | 623.6 | -4.4 | -0.70 | 627.79999 | 631 | 622 | 58658 |
| 1737999000 | 628 | 3.6 | 0.58 | 617.79999 | 629.2 | 613 | 51024 |
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
