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 | 27.4 | 7.20673329826 | 380.2 | 425.6 | 380.2 | 149344 | 406.93144248 | DE |
| 4 | -6.8 | -1.64092664093 | 414.4 | 454.2 | 372.2 | 262908 | 417.83174714 | DE |
| 12 | 47.6 | 13.2222222222 | 360 | 454.2 | 330.4 | 305201 | 384.713567 | DE |
| 26 | 48.6 | 13.5376044568 | 359 | 454.2 | 330.4 | 296354 | 397.45490907 | DE |
| 52 | 42.6 | 11.6712328767 | 365 | 454.2 | 329 | 320713 | 378.94331154 | DE |
| 156 | -1801.4 | -81.5482118606 | 2209 | 2341 | 322.3 | 711484 | 641.30422615 | DE |
| 260 | -2600.4 | -86.4494680851 | 3008 | 5982 | 322.3 | 624770 | 1519.78543749 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 413.8 | 6 | 1.47 | 404 | 417 | 404 | 75666 |
| 1737394200 | 407.8 | 0.8 | 0.20 | 405.6 | 410 | 403.6 | 102040 |
| 1737135000 | 407 | 1.2 | 0.30 | 410 | 414.2 | 407 | 185512 |
| 1737048600 | 405.8 | 0.8 | 0.20 | 415 | 415 | 397.6 | 149560 |
| 1736962200 | 405 | 24.6 | 6.47 | 380.2 | 410.6 | 380.2 | 233941 |
| 1736875800 | 380.4 | -3 | -0.78 | 391.6 | 391.6 | 372.2 | 392241 |
| 1736789400 | 383.4 | -13.6 | -3.43 | 400 | 400 | 376.6 | 248234 |
| 1736530200 | 397 | -4 | -1.00 | 386 | 399.4 | 386 | 191399 |
| 1736443800 | 401 | -1 | -0.25 | 391 | 404.2 | 391 | 158448 |
| 1736357400 | 402 | -9 | -2.19 | 425 | 425 | 400.8 | 184807 |
| 1736271000 | 411 | -3.2 | -0.77 | 400.2 | 416.6 | 400.2 | 174544 |
| 1736184600 | 414.2 | -15.4 | -3.58 | 423 | 430.2 | 408 | 322579 |
| 1735925400 | 429.6 | -6.6 | -1.51 | 428.6 | 436.8 | 426 | 133490 |
| 1735839000 | 436.2 | -9 | -2.02 | 454 | 454.2 | 432.8 | 265080 |
| 1735666200 | 445.2 | 1.8 | 0.41 | 440 | 453.6 | 440 | 588519 |
| 1735579800 | 443.4 | 8.8 | 2.02 | 430 | 447 | 430 | 333532 |
| 1735320600 | 434.6 | 2.6 | 0.60 | 414.4 | 454.2 | 413.8 | 729844 |
| 1735061400 | 432 | 15.4 | 3.70 | 417 | 439.2 | 416.6 | 127590 |
| 1734975000 | 416.6 | 17 | 4.25 | 392 | 418 | 392 | 329677 |
| 1734715800 | 399.6 | 1.2 | 0.30 | 403.8 | 403.8 | 397.6 | 1309064 |
| 1734629400 | 398.4 | -3.8 | -0.94 | 402.2 | 408.2 | 395.8 | 208086 |
| 1734543000 | 402.2 | 2.2 | 0.55 | 400 | 412 | 400 | 285732 |
| 1734456600 | 400 | -0.6 | -0.15 | 400 | 403.6 | 397.4 | 173013 |
| 1734370200 | 400.6 | -6.6 | -1.62 | 407.6 | 415 | 394.2 | 241860 |
| 1734111000 | 407.2 | 7 | 1.75 | 400.2 | 420 | 396 | 163104 |
| 1734024600 | 400.2 | 0.8 | 0.20 | 387.8 | 409.4 | 387.8 | 189003 |
| 1733938200 | 399.4 | 15 | 3.90 | 384 | 404.8 | 384 | 314658 |
| 1733851800 | 384.4 | 3.4 | 0.89 | 380.8 | 387.8 | 377.6 | 262563 |
| 1733765400 | 381 | -5.8 | -1.50 | 374.8 | 388.8 | 374.8 | 171708 |
| 1733506200 | 386.8 | 0.6 | 0.16 | 382 | 392.6 | 382 | 155447 |
| 1733419800 | 386.2 | 5.2 | 1.36 | 384 | 388.2 | 382 | 215768 |
| 1733333400 | 381 | 1.2 | 0.32 | 388 | 390.6 | 374 | 235015 |
| 1733247000 | 379.8 | 1 | 0.26 | 377 | 384.6 | 373.6 | 183146 |
| 1733160600 | 378.8 | 2.2 | 0.58 | 388 | 388 | 378.2 | 126574 |
| 1732901400 | 376.6 | -0.8 | -0.21 | 377.6 | 380.8 | 364.2 | 56012 |
| 1732815000 | 377.4 | 7.4 | 2.00 | 377.6 | 381.4 | 361 | 244098 |
| 1732728600 | 370 | 0 | 0.00 | 374 | 374 | 365.8 | 249310 |
| 1732642200 | 370 | 0.2 | 0.05 | 370.8 | 375 | 356.4 | 109777 |
| 1732555800 | 369.8 | 6.2 | 1.71 | 363.6 | 373.6 | 363.4 | 347168 |
| 1732296600 | 363.6 | -3.8 | -1.03 | 369 | 369 | 357.4 | 140629 |
| 1732210200 | 367.4 | 0.4 | 0.11 | 364 | 369.8 | 356.4 | 103113 |
| 1732123800 | 367 | -0.2 | -0.05 | 368.4 | 373.4 | 363.8 | 664842 |
| 1732037400 | 367.2 | 1.4 | 0.38 | 365.4 | 371.8 | 360 | 295579 |
| 1731951000 | 365.8 | -0.4 | -0.11 | 367 | 367 | 360.8 | 556605 |
| 1731691800 | 366.2 | 0.6 | 0.16 | 364 | 369.4 | 364 | 385485 |
| 1731605400 | 365.6 | 4.6 | 1.27 | 357 | 368.2 | 357 | 143966 |
| 1731519000 | 361 | 0.4 | 0.11 | 358.4 | 366.8 | 358.2 | 160067 |
| 1731432600 | 360.6 | 4.8 | 1.35 | 356 | 362.8 | 356 | 320067 |
| 1731346200 | 355.8 | -6.8 | -1.88 | 356.6 | 372 | 355.8 | 241506 |
| 1731087000 | 362.6 | 22.6 | 6.65 | 330.6 | 373 | 330.6 | 548684 |
| 1731000600 | 340 | -2 | -0.58 | 339.8 | 343.2 | 330.39999 | 524237 |
| 1730914200 | 342 | -9.4 | -2.68 | 354.8 | 354.8 | 340.8 | 571859 |
| 1730827800 | 351.4 | -24.6 | -6.54 | 371 | 389.4 | 339.8 | 1256596 |
| 1730741400 | 376 | 11 | 3.01 | 367 | 381.8 | 360 | 373340 |
| 1730482200 | 365 | 7.6 | 2.13 | 356.2 | 367.8 | 350.2 | 259365 |
| 1730395800 | 357.4 | -8.6 | -2.35 | 371.2 | 371.2 | 351 | 538379 |
| 1730309400 | 366 | 0.8 | 0.22 | 360 | 381 | 360 | 308906 |
| 1730223000 | 365.2 | -10.8 | -2.87 | 385.6 | 385.6 | 356.8 | 318174 |
| 1730136600 | 376 | -3 | -0.79 | 374.4 | 385.4 | 374.4 | 104552 |
| 1729873800 | 379 | 9.4 | 2.54 | 379.6 | 386.2 | 368.2 | 249492 |
| 1729787400 | 369.6 | -1 | -0.27 | 377.4 | 379.2 | 367.8 | 136377 |
| 1729701000 | 370.6 | 1 | 0.27 | 374 | 375.8 | 365.8 | 265620 |
| 1729614600 | 369.6 | -1.4 | -0.38 | 365.8 | 374 | 365.8 | 259033 |
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
