Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.0350877192983 | 570 | 589.9 | 559.9 | 1963 | 573.96281333 | DE |
| 4 | -4.5 | -0.783562597945 | 574.3 | 595 | 559.9 | 2104 | 585.95607971 | DE |
| 12 | 19.3 | 3.50590372389 | 550.5 | 595 | 535 | 4761 | 561.20885044 | DE |
| 26 | 549.95 | 2770.52896725 | 19.85 | 596 | 19.85 | 5592 | 560.4639632 | DE |
| 52 | 549.95 | 2770.52896725 | 19.85 | 596 | 19.85 | 2840 | 560.4639632 | DE |
| 156 | 549.95 | 2770.52896725 | 19.85 | 596 | 19.85 | 959 | 560.4639632 | DE |
| 260 | 549.95 | 2770.52896725 | 19.85 | 596 | 19.85 | 572 | 560.4639632 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 569.79999 | -0.7 | -0.12 | 589.9 | 589.9 | 569.79999 | 1020 |
| 1738085400 | 570.5 | 0.95 | 0.17 | 583.4 | 583.4 | 570.5 | 239 |
| 1737999000 | 569.54999 | -8.35 | -1.44 | 579.9 | 579.9 | 560 | 266 |
| 1737739800 | 577.9 | 6.15 | 1.08 | 560 | 580 | 559.9 | 4478 |
| 1737653400 | 571.75 | 4.2 | 0.74 | 565.1 | 571.75 | 560 | 3655 |
| 1737567000 | 567.54999 | -9.2 | -1.60 | 570 | 570 | 565.1 | 1176 |
| 1737480600 | 576.75 | -0.55 | -0.10 | 576.75 | 576.75 | 576.75 | 27 |
| 1737394200 | 577.29999 | 0.55 | 0.10 | 577.29999 | 577.29999 | 577.29999 | 12 |
| 1737135000 | 576.75 | -2.7 | -0.47 | 569.1 | 583.9 | 569.1 | 858 |
| 1737048600 | 579.45 | -3.55 | -0.61 | 584 | 584 | 573.2 | 251 |
| 1736962200 | 583 | 5 | 0.87 | 581.1 | 583 | 581.1 | 614 |
| 1736875800 | 578 | 3.7 | 0.64 | 578 | 578 | 578 | 55 |
| 1736789400 | 574.29999 | -14.7 | -2.50 | 586 | 586 | 571.9 | 1259 |
| 1736530200 | 589 | 0.5 | 0.08 | 585.5 | 594.9 | 585.5 | 5178 |
| 1736443800 | 588.5 | 3.5 | 0.60 | 588.5 | 588.5 | 588.5 | 123 |
| 1736357400 | 585 | 8.6 | 1.49 | 573 | 585 | 572.7 | 3272 |
| 1736271000 | 576.4 | -18.6 | -3.13 | 588 | 588 | 576.4 | 1695 |
| 1736184600 | 595 | 7 | 1.19 | 588 | 595 | 580.1 | 16101 |
| 1735925400 | 588 | -1 | -0.17 | 588 | 588 | 588 | 12 |
| 1735839000 | 589 | 0 | 0.00 | 574.29999 | 589 | 574.29999 | 698 |
| 1735666200 | 589 | 0 | 0.00 | 568 | 589 | 568 | 526 |
| 1735579800 | 589 | 25 | 4.43 | 572 | 589 | 572 | 25908 |
| 1735320600 | 564 | 9.6 | 1.73 | 564 | 570 | 564 | 16824 |
| 1735061400 | 554.4 | 4.4 | 0.80 | 560 | 560 | 554.4 | 2874 |
| 1734975000 | 550 | 1 | 0.18 | 562.7 | 562.7 | 550 | 6812 |
| 1734715800 | 549 | 4.25 | 0.78 | 535.1 | 549 | 535.1 | 1103 |
| 1734629400 | 544.75 | -0.2 | -0.04 | 553.9 | 553.9 | 544.75 | 185 |
| 1734543000 | 544.95 | -0.2 | -0.04 | 535.1 | 544.95 | 535 | 2677 |
| 1734456600 | 545.15 | -4.35 | -0.79 | 545.15 | 545.15 | 545.15 | 1082 |
| 1734370200 | 549.5 | 9 | 1.67 | 558.9 | 558.9 | 549.5 | 1361 |
| 1734111000 | 540.5 | -4.5 | -0.83 | 540 | 545 | 535.1 | 3830 |
| 1734024600 | 545 | -4.7 | -0.86 | 564 | 564 | 540 | 6093 |
| 1733938200 | 549.7 | 0 | 0.00 | 553.1 | 553.1 | 542.1 | 5154 |
| 1733851800 | 549.7 | -7.3 | -1.31 | 554 | 554 | 549.7 | 1698 |
| 1733765400 | 557 | -1.5 | -0.27 | 544.6 | 560 | 544.6 | 1296 |
| 1733506200 | 558.5 | 3.5 | 0.63 | 554.9 | 558.5 | 545 | 472 |
| 1733419800 | 555 | 5 | 0.91 | 560 | 563.7 | 555 | 2305 |
| 1733333400 | 550 | 0.75 | 0.14 | 550 | 550 | 550 | 44 |
| 1733247000 | 549.25 | -5.45 | -0.98 | 545 | 556 | 545 | 10341 |
| 1733160600 | 554.7 | -1.3 | -0.23 | 560 | 560 | 545.1 | 4504 |
| 1732901400 | 556 | -1.8 | -0.32 | 560 | 562 | 551.7 | 803 |
| 1732815000 | 557.79999 | 3 | 0.54 | 559.9 | 560 | 557.79999 | 1071 |
| 1732728600 | 554.79999 | 7.3 | 1.33 | 545 | 564.4 | 545 | 1815 |
| 1732642200 | 547.5 | -4.55 | -0.82 | 550 | 550.1 | 547.5 | 3711 |
| 1732555800 | 552.04999 | 3.55 | 0.65 | 545 | 555 | 545 | 1561 |
| 1732296600 | 548.5 | -0.5 | -0.09 | 562.7 | 562.7 | 548.5 | 2209 |
| 1732210200 | 549 | -1 | -0.18 | 549 | 549 | 549 | 0 |
| 1732123800 | 550 | -7.5 | -1.35 | 555 | 558 | 550 | 61475 |
| 1732037400 | 557.5 | 4.25 | 0.77 | 554 | 562 | 554 | 52485 |
| 1731951000 | 553.25 | 4.7 | 0.86 | 550 | 553.25 | 550 | 2251 |
| 1731691800 | 548.54999 | 0.05 | 0.01 | 548.54999 | 548.54999 | 548.54999 | 0 |
| 1731605400 | 548.5 | 0 | 0.00 | 548.5 | 548.5 | 548.5 | 0 |
| 1731519000 | 548.5 | 0 | 0.00 | 556.5 | 556.5 | 540 | 1045 |
| 1731432600 | 548.5 | 1.75 | 0.32 | 548.5 | 548.5 | 548.5 | 380 |
| 1731346200 | 546.75 | -6.95 | -1.26 | 553.7 | 553.7 | 546.75 | 416 |
| 1731087000 | 553.7 | 3.5 | 0.64 | 550 | 563 | 540 | 6426 |
| 1731000600 | 550.2 | -0.3 | -0.05 | 540 | 550.2 | 540 | 2813 |
| 1730914200 | 550.5 | 3.9 | 0.71 | 550.5 | 550.5 | 550.5 | 394 |
| 1730827800 | 546.6 | 6.3 | 1.17 | 546.6 | 546.6 | 546.6 | 90 |
| 1730741400 | 540.29999 | -1.7 | -0.31 | 535 | 540.29999 | 535 | 799 |
| 1730482200 | 542 | -8.9 | -1.62 | 547.5 | 547.5 | 542 | 1708 |
| 1730395800 | 550.9 | 0.9 | 0.16 | 545.9 | 550.9 | 545.5 | 8739 |
| 1730309400 | 550 | -0.5 | -0.09 | 549.9 | 550 | 532.6 | 2859 |
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
