Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -72 | -10.8270676692 | 665 | 670 | 558 | 147836 | 607.47342795 | DE |
| 4 | 203 | 52.0512820513 | 390 | 670 | 352.5 | 182184 | 539.26437534 | DE |
| 12 | 298 | 101.016949153 | 295 | 670 | 285 | 170481 | 437.17242953 | DE |
| 26 | 370.5 | 166.516853933 | 222.5 | 670 | 187.5 | 117547 | 360.46321133 | DE |
| 52 | 330.5 | 125.904761905 | 262.5 | 670 | 187.5 | 88070 | 326.42424109 | DE |
| 156 | -1632 | -73.3483146067 | 2225 | 2270 | 132.5 | 95776 | 565.20683278 | DE |
| 260 | 363 | 157.826086957 | 230 | 2270 | 127.5 | 83113 | 635.74264991 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 600 | -7 | -1.15 | 607 | 635 | 600 | 115739 |
| 1740418200 | 607 | 23 | 3.94 | 585 | 616 | 558 | 160147 |
| 1740159000 | 584 | -32 | -5.19 | 619 | 619 | 577 | 198228 |
| 1740072600 | 616 | -18 | -2.84 | 634 | 644 | 615 | 79855 |
| 1739986200 | 634 | -27 | -4.08 | 665 | 670 | 606 | 185210 |
| 1739899800 | 661 | 56 | 9.26 | 605 | 670 | 605 | 430576 |
| 1739813400 | 605 | 67 | 12.45 | 535 | 621 | 535 | 250235 |
| 1739554200 | 538 | -36 | -6.27 | 575 | 595 | 524 | 366777 |
| 1739467800 | 574 | 58 | 11.24 | 515 | 576 | 515 | 366270 |
| 1739381400 | 516 | 31 | 6.39 | 487.5 | 528 | 487.5 | 404858 |
| 1739295000 | 485 | 35 | 7.78 | 445 | 490 | 445 | 206741 |
| 1739208600 | 450 | 35 | 8.43 | 415 | 450 | 415 | 176370 |
| 1738949400 | 415 | -7.5 | -1.78 | 422.5 | 422.5 | 415 | 51352 |
| 1738863000 | 422.5 | -3.5 | -0.82 | 425 | 430 | 407.5 | 116631 |
| 1738776600 | 426 | 41 | 10.65 | 385 | 432.5 | 385 | 244483 |
| 1738690200 | 385 | 15 | 4.05 | 370 | 385 | 370 | 52701 |
| 1738603800 | 370 | -2.5 | -0.67 | 367.5 | 370 | 352.5 | 148241 |
| 1738344600 | 372.5 | -7.5 | -1.97 | 375 | 375 | 372.5 | 28136 |
| 1738258200 | 380 | -5 | -1.30 | 385 | 385 | 375 | 25811 |
| 1738171800 | 385 | -5 | -1.28 | 390 | 396.5 | 382.5 | 35309 |
| 1738085400 | 390 | 28 | 7.73 | 365 | 390 | 365 | 147349 |
| 1737999000 | 362 | -22 | -5.73 | 375 | 375 | 362 | 90143 |
| 1737739800 | 384 | -16 | -4.00 | 402.5 | 402.5 | 370 | 217528 |
| 1737653400 | 400 | -15 | -3.61 | 402.5 | 402.5 | 400 | 27985 |
| 1737567000 | 415 | 13 | 3.23 | 404 | 415 | 404 | 72428 |
| 1737480600 | 402 | -28 | -6.51 | 430 | 430 | 402 | 117445 |
| 1737394200 | 430 | 10 | 2.38 | 415 | 430 | 415 | 62282 |
| 1737135000 | 420 | -5 | -1.18 | 425 | 425 | 407.5 | 109923 |
| 1737048600 | 425 | -11 | -2.52 | 430 | 440 | 422.5 | 151512 |
| 1736962200 | 436 | 31 | 7.65 | 427.5 | 436 | 395 | 566482 |
| 1736875800 | 405 | 5 | 1.25 | 400 | 412.5 | 400 | 194906 |
| 1736789400 | 400 | -4 | -0.99 | 405 | 407.5 | 400 | 49541 |
| 1736530200 | 404 | -3 | -0.74 | 401.5 | 406.5 | 400 | 49034 |
| 1736443800 | 407 | -13 | -3.10 | 392.5 | 407.5 | 385 | 130260 |
| 1736357400 | 420 | 25 | 6.33 | 390 | 420 | 387.5 | 50214 |
| 1736271000 | 395 | -4 | -1.00 | 405 | 405 | 382.5 | 87198 |
| 1736184600 | 399 | -4 | -0.99 | 400 | 405 | 399 | 120587 |
| 1735925400 | 403 | 5.5 | 1.38 | 397.5 | 403 | 397.5 | 57821 |
| 1735839000 | 397.5 | -12.5 | -3.05 | 410 | 415 | 397.5 | 91172 |
| 1735666200 | 410 | 18.5 | 4.73 | 391.5 | 417.5 | 391.5 | 146159 |
| 1735579800 | 391.5 | 31.5 | 8.75 | 357.5 | 397.5 | 355 | 350026 |
| 1735320600 | 360 | 20 | 5.88 | 340 | 362.5 | 337.5 | 122968 |
| 1735061400 | 340 | -1 | -0.29 | 340 | 340 | 337.5 | 14369 |
| 1734975000 | 341 | -11.5 | -3.26 | 352.5 | 352.5 | 341 | 107084 |
| 1734715800 | 352.5 | -20 | -5.37 | 367.5 | 367.5 | 345 | 122536 |
| 1734629400 | 372.5 | -7.5 | -1.97 | 372.5 | 377.5 | 360 | 175306 |
| 1734543000 | 380 | 0 | 0.00 | 380 | 392.5 | 377.5 | 155174 |
| 1734456600 | 380 | 0 | 0.00 | 375 | 390 | 365 | 143168 |
| 1734370200 | 380 | 30 | 8.57 | 355 | 392.5 | 355 | 356647 |
| 1734111000 | 350 | 17.5 | 5.26 | 335 | 357.5 | 335 | 288200 |
| 1734024600 | 332.5 | -27.5 | -7.64 | 360 | 360 | 322.5 | 171698 |
| 1733938200 | 360 | 23 | 6.82 | 360 | 377.5 | 345 | 555378 |
| 1733851800 | 337 | 14 | 4.33 | 322.5 | 340 | 322.5 | 150216 |
| 1733765400 | 323 | 23 | 7.67 | 300 | 327.5 | 300 | 374663 |
| 1733506200 | 300 | 10 | 3.45 | 290 | 305 | 290 | 138146 |
| 1733419800 | 290 | -7.5 | -2.52 | 297.5 | 297.5 | 285 | 78884 |
| 1733333400 | 297.5 | 2.5 | 0.85 | 295 | 307.5 | 295 | 229326 |
| 1733247000 | 295 | 15 | 5.36 | 280 | 295 | 280 | 117320 |
| 1733160600 | 280 | 12.5 | 4.67 | 267.5 | 280 | 267.5 | 43746 |
| 1732901400 | 267.5 | -2.5 | -0.93 | 265 | 267.5 | 265 | 135922 |
| 1732815000 | 270 | 17.5 | 6.93 | 252.5 | 270 | 252.5 | 84902 |
| 1732728600 | 252.5 | 0 | 0.00 | 252.5 | 252.5 | 252.5 | 274564 |
| 1732642200 | 252.5 | -2.5 | -0.98 | 255 | 255 | 252.5 | 55238 |
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
