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 | 3 | 0.911854103343 | 329 | 334 | 322 | 54787 | 327.06941478 | DE |
| 4 | 13 | 4.07523510972 | 319 | 334 | 316 | 68751 | 325.92602011 | DE |
| 12 | 14 | 4.40251572327 | 318 | 334 | 310 | 60194 | 324.51251778 | DE |
| 26 | 14 | 4.40251572327 | 318 | 334 | 310 | 59577 | 321.95512367 | DE |
| 52 | 44 | 15.2777777778 | 288 | 334 | 260 | 78045 | 305.01617972 | DE |
| 156 | -29 | -8.03324099723 | 361 | 380 | 260 | 81137 | 320.86325305 | DE |
| 260 | -66 | -16.5829145729 | 398 | 406 | 202 | 93808 | 316.4811478 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 332 | 2 | 0.61 | 327 | 332 | 327 | 139939 |
| 1738863000 | 330 | 4 | 1.23 | 329 | 330 | 327 | 117522 |
| 1738776600 | 326 | 4 | 1.24 | 322 | 327 | 322 | 45253 |
| 1738690200 | 322 | 0 | 0.00 | 322 | 322 | 322 | 19528 |
| 1738603800 | 322 | -6 | -1.83 | 322 | 322 | 322 | 47048 |
| 1738344600 | 328 | 1 | 0.31 | 329 | 334 | 328 | 44582 |
| 1738258200 | 327 | 2.5 | 0.77 | 326 | 330 | 326 | 86773 |
| 1738171800 | 324.5 | -1.5 | -0.46 | 324.5 | 324.5 | 324.5 | 35162 |
| 1738085400 | 326 | 3 | 0.93 | 322 | 326 | 322 | 35876 |
| 1737999000 | 323 | -2.5 | -0.77 | 325 | 325 | 323 | 34772 |
| 1737739800 | 325.5 | -3 | -0.91 | 325.5 | 325.5 | 325.5 | 63514 |
| 1737653400 | 328.5 | -1 | -0.30 | 328 | 328.5 | 326 | 43484 |
| 1737567000 | 329.5 | -1.5 | -0.45 | 330 | 330 | 329.5 | 59908 |
| 1737480600 | 331 | 1 | 0.30 | 329 | 332 | 329 | 27783 |
| 1737394200 | 330 | -1.5 | -0.45 | 329 | 332 | 328 | 71897 |
| 1737135000 | 331.5 | 3.5 | 1.07 | 328 | 331.5 | 327 | 180256 |
| 1737048600 | 328 | 3.5 | 1.08 | 326 | 328 | 326 | 114342 |
| 1736962200 | 324.5 | 5 | 1.56 | 322 | 325 | 322 | 54797 |
| 1736875800 | 319.5 | 0 | 0.00 | 320 | 321 | 319.5 | 123778 |
| 1736789400 | 319.5 | 3.5 | 1.11 | 319 | 323 | 319 | 90480 |
| 1736530200 | 316 | -12 | -3.66 | 319 | 320 | 316 | 78274 |
| 1736443800 | 328 | 8 | 2.50 | 318 | 328 | 318 | 47028 |
| 1736357400 | 320 | -4 | -1.23 | 323 | 323 | 320 | 35731 |
| 1736271000 | 324 | 0 | 0.00 | 321 | 324 | 317 | 40471 |
| 1736184600 | 324 | -2 | -0.61 | 327 | 328 | 324 | 68618 |
| 1735925400 | 326 | 0 | 0.00 | 324 | 326 | 324 | 72293 |
| 1735839000 | 326 | 1 | 0.31 | 319 | 326 | 319 | 69894 |
| 1735666200 | 325 | 4 | 1.25 | 319 | 325 | 310 | 34921 |
| 1735579800 | 321 | 0 | 0.00 | 323 | 323 | 320 | 59865 |
| 1735320600 | 321 | 1 | 0.31 | 316 | 321 | 316 | 23611 |
| 1735061400 | 320 | 2 | 0.63 | 317 | 320 | 314 | 20115 |
| 1734975000 | 318 | -2 | -0.63 | 315 | 318 | 312 | 41183 |
| 1734715800 | 320 | 4 | 1.27 | 313 | 320 | 312 | 106673 |
| 1734629400 | 316 | -1 | -0.32 | 317 | 317 | 316 | 41632 |
| 1734543000 | 317 | -1 | -0.31 | 319 | 321 | 317 | 95957 |
| 1734456600 | 318 | -4.5 | -1.40 | 322 | 322 | 318 | 44271 |
| 1734370200 | 322.5 | -1.5 | -0.46 | 323 | 325 | 322 | 121750 |
| 1734111000 | 324 | 1 | 0.31 | 325 | 325 | 324 | 46363 |
| 1734024600 | 323 | -1 | -0.31 | 325 | 325 | 323 | 37527 |
| 1733938200 | 324 | -1 | -0.31 | 324 | 326 | 323 | 33362 |
| 1733851800 | 325 | 0 | 0.00 | 324 | 325 | 324 | 57855 |
| 1733765400 | 325 | 2 | 0.62 | 325 | 325 | 325 | 67158 |
| 1733506200 | 323 | -1 | -0.31 | 324 | 324 | 323 | 23646 |
| 1733419800 | 324 | -7 | -2.11 | 326 | 327 | 324 | 31184 |
| 1733333400 | 331 | 4 | 1.22 | 328 | 331 | 328 | 119538 |
| 1733247000 | 327 | 1 | 0.31 | 328 | 332 | 327 | 83446 |
| 1733160600 | 326 | 2.5 | 0.77 | 326 | 328 | 326 | 60056 |
| 1732901400 | 323.5 | -0.5 | -0.15 | 324 | 326 | 323.5 | 37494 |
| 1732815000 | 324 | -3 | -0.92 | 325 | 325 | 324 | 41979 |
| 1732728600 | 327 | 3.5 | 1.08 | 325 | 327 | 324 | 24746 |
| 1732642200 | 323.5 | -0.5 | -0.15 | 325 | 325 | 323.5 | 50538 |
| 1732555800 | 324 | -2 | -0.61 | 326 | 326 | 324 | 49564 |
| 1732296600 | 326 | -1 | -0.31 | 324 | 326 | 324 | 88594 |
| 1732210200 | 327 | 5 | 1.55 | 323 | 327 | 323 | 52268 |
| 1732123800 | 322 | 1.5 | 0.47 | 322 | 325 | 322 | 86466 |
| 1732037400 | 320.5 | -0.5 | -0.16 | 321 | 322 | 320.5 | 26002 |
| 1731951000 | 321 | 1.5 | 0.47 | 323 | 323 | 317 | 47878 |
| 1731691800 | 319.5 | -11.5 | -3.47 | 318 | 323 | 318 | 37933 |
| 1731605400 | 331 | 18 | 5.75 | 316 | 331 | 316 | 31966 |
| 1731519000 | 313 | -2 | -0.63 | 317 | 317 | 313 | 48553 |
| 1731432600 | 315 | -2 | -0.63 | 317 | 317 | 315 | 68461 |
| 1731346200 | 317 | 3 | 0.96 | 318 | 318 | 317 | 62559 |
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
