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 | 40 | 7.63067531477 | 524.2 | 577 | 522.4 | 162047 | 554.77453918 | DE |
| 4 | 64.6 | 12.9303442754 | 499.6 | 577 | 490.8 | 129653 | 525.61911631 | DE |
| 12 | -23.8 | -4.04761904762 | 588 | 603.2 | 484.7 | 144076 | 528.32555987 | DE |
| 26 | -152.4 | -21.2670946135 | 716.6 | 748 | 479 | 135457 | 578.51833245 | DE |
| 52 | 86.25 | 18.0458206925 | 477.95 | 748 | 425.45 | 131473 | 574.60751233 | DE |
| 156 | 212.3 | 60.329639102 | 351.9 | 748 | 193.72 | 193691 | 373.24208824 | DE |
| 260 | 460.4 | 443.545279383 | 103.8 | 748 | 54.54 | 235347 | 284.78747035 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 564.2 | 7.4 | 1.33 | 554 | 567 | 552.2 | 281179 |
| 1734629400 | 556.79999 | -20.2 | -3.50 | 560 | 565.4 | 555.6 | 170950 |
| 1734543000 | 577 | 25.4 | 4.60 | 552.79999 | 577 | 551 | 230913 |
| 1734456600 | 551.6 | 11.4 | 2.11 | 540.79999 | 556 | 539.2 | 154909 |
| 1734370200 | 540.2 | 14.4 | 2.74 | 525 | 543.6 | 523.79999 | 163700 |
| 1734111000 | 525.79999 | 2 | 0.38 | 524.2 | 530 | 522.4 | 89761 |
| 1734024600 | 523.79999 | -4.6 | -0.87 | 531 | 531.79999 | 522.6 | 77309 |
| 1733938200 | 528.4 | 6.8 | 1.30 | 522 | 529.6 | 521.2 | 80739 |
| 1733851800 | 521.6 | -0.6 | -0.11 | 520 | 525.79999 | 519 | 83120 |
| 1733765400 | 522.2 | 4.8 | 0.93 | 519.2 | 526.4 | 514.2 | 124282 |
| 1733506200 | 517.4 | 9 | 1.77 | 507.2 | 517.6 | 503.8 | 196672 |
| 1733419800 | 508.4 | -5.4 | -1.05 | 511.8 | 514 | 499.2 | 158782 |
| 1733333400 | 513.79999 | 1.4 | 0.27 | 516.4 | 523.4 | 511.8 | 126130 |
| 1733247000 | 512.4 | 0.6 | 0.12 | 517.2 | 521.79999 | 504.8 | 94628 |
| 1733160600 | 511.8 | 0.4 | 0.08 | 503 | 511.8 | 501.8 | 105454 |
| 1732901400 | 511.4 | 11.2 | 2.24 | 500.8 | 511.8 | 497 | 120165 |
| 1732815000 | 500.2 | 5.3 | 1.07 | 509.8 | 513.4 | 499.4 | 104286 |
| 1732728600 | 494.9 | -8.3 | -1.65 | 500.2 | 501 | 490.8 | 107171 |
| 1732642200 | 503.2 | -10.4 | -2.02 | 510 | 512 | 502.2 | 71325 |
| 1732555800 | 513.6 | 9 | 1.78 | 505.4 | 518.4 | 505.4 | 205249 |
| 1732296600 | 504.6 | 8.2 | 1.65 | 499.6 | 508.8 | 494.8 | 127524 |
| 1732210200 | 496.4 | 5.7 | 1.16 | 489.2 | 496.9 | 485.3 | 138060 |
| 1732123800 | 490.7 | -0.8 | -0.16 | 497.5 | 499 | 485.4 | 104784 |
| 1732037400 | 491.5 | -4.8 | -0.97 | 499.9 | 500.8 | 484.7 | 117032 |
| 1731951000 | 496.3 | -11.3 | -2.23 | 503.6 | 504 | 487.3 | 131193 |
| 1731691800 | 507.6 | -21.6 | -4.08 | 523.2 | 524.4 | 506.4 | 165868 |
| 1731605400 | 529.2 | 5.2 | 0.99 | 520 | 531.79999 | 507.8 | 185483 |
| 1731519000 | 524 | 0 | 0.00 | 524 | 524 | 524 | 0 |
| 1731432600 | 524 | 7.6 | 1.47 | 514.4 | 526.4 | 511.8 | 133979 |
| 1731346200 | 516.4 | 7.6 | 1.49 | 515 | 522 | 510.4 | 100502 |
| 1731087000 | 508.8 | -2.8 | -0.55 | 513.6 | 517 | 499.6 | 142289 |
| 1731000600 | 511.6 | 12.8 | 2.57 | 500.6 | 519.6 | 494.5 | 229730 |
| 1730914200 | 498.8 | -15.6 | -3.03 | 510.8 | 522.6 | 498.7 | 220921 |
| 1730827800 | 514.4 | 6.8 | 1.34 | 507.6 | 514.4 | 502.8 | 100272 |
| 1730741400 | 507.6 | -10.8 | -2.08 | 519 | 520 | 501 | 108984 |
| 1730482200 | 518.4 | 6.2 | 1.21 | 512.4 | 521.79999 | 507.4 | 131357 |
| 1730395800 | 512.2 | -32.4 | -5.95 | 537.2 | 537.4 | 503.4 | 221115 |
| 1730309400 | 544.6 | 28 | 5.42 | 558 | 558.2 | 533 | 347183 |
| 1730223000 | 516.6 | 0.8 | 0.16 | 515.4 | 519.6 | 511.4 | 148439 |
| 1730136600 | 515.79999 | -5.2 | -1.00 | 524.79999 | 524.79999 | 513.4 | 137644 |
| 1729873800 | 521 | 2.4 | 0.46 | 518 | 523.79999 | 515 | 102061 |
| 1729787400 | 518.6 | 4 | 0.78 | 514.4 | 523.79999 | 513.2 | 116458 |
| 1729701000 | 514.6 | -3.6 | -0.69 | 517 | 522.6 | 513.2 | 95863 |
| 1729614600 | 518.2 | 3.4 | 0.66 | 516.6 | 527.2 | 516.4 | 98448 |
| 1729528200 | 514.79999 | -4 | -0.77 | 517.79999 | 524.79999 | 513.79999 | 138778 |
| 1729269000 | 518.79999 | 5.4 | 1.05 | 509.8 | 523.79999 | 509 | 227978 |
| 1729182600 | 513.4 | 5.8 | 1.14 | 518.2 | 522.4 | 506.8 | 258144 |
| 1729096200 | 507.6 | 0.6 | 0.12 | 500 | 522.2 | 490.7 | 323553 |
| 1729009800 | 507 | -82 | -13.92 | 593.6 | 601.2 | 504.6 | 343676 |
| 1728923400 | 589 | 13.8 | 2.40 | 576.2 | 594.6 | 575.4 | 112545 |
| 1728664200 | 575.2 | 3.4 | 0.59 | 575 | 576.4 | 568 | 67163 |
| 1728577800 | 571.79999 | -24.6 | -4.12 | 591 | 592.4 | 562.6 | 193885 |
| 1728491400 | 596.4 | 13.2 | 2.26 | 585.4 | 596.4 | 579 | 79237 |
| 1728405000 | 583.2 | 6.4 | 1.11 | 571.4 | 584.4 | 569 | 103464 |
| 1728318600 | 576.79999 | -12.4 | -2.10 | 593 | 594.6 | 569.4 | 132500 |
| 1728059400 | 589.2 | -1.2 | -0.20 | 588 | 603.2 | 584.6 | 104160 |
| 1727973000 | 590.4 | -4 | -0.67 | 590.4 | 591.4 | 579 | 84868 |
| 1727886600 | 594.4 | 12.8 | 2.20 | 590 | 594.4 | 575.79999 | 89990 |
| 1727800200 | 581.6 | -7.8 | -1.32 | 590 | 599.4 | 577.79999 | 112338 |
| 1727713800 | 589.4 | 4 | 0.68 | 581.2 | 592.6 | 579.2 | 118797 |
| 1727454600 | 585.4 | 4.8 | 0.83 | 588 | 588 | 578.4 | 165687 |
| 1727368200 | 580.6 | 11.6 | 2.04 | 596.79999 | 598.2 | 576.2 | 155314 |
| 1727281800 | 569 | 4.8 | 0.85 | 559.2 | 573.6 | 557.2 | 96509 |
| 1727195400 | 564.2 | -2 | -0.35 | 572.2 | 575.6 | 560.4 | 89326 |
| 1727109000 | 566.2 | 4.4 | 0.78 | 562.6 | 573 | 557.79999 | 82082 |
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
