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 | -41 | -8.72340425532 | 470 | 476 | 426 | 329532 | 464.46132485 | DE |
| 4 | 3.5 | 0.822561692127 | 425.5 | 476 | 424 | 372703 | 449.76385185 | DE |
| 12 | -11 | -2.5 | 440 | 484 | 418.5 | 454465 | 450.17394729 | DE |
| 26 | 49 | 12.8947368421 | 380 | 484 | 366.5 | 635801 | 424.71239746 | DE |
| 52 | 49 | 12.8947368421 | 380 | 484 | 271.5 | 674271 | 372.39853506 | DE |
| 156 | -39.5 | -8.43116328709 | 468.5 | 548 | 271.5 | 510807 | 415.56630147 | DE |
| 260 | -106 | -19.8130841121 | 535 | 548 | 271.5 | 397639 | 419.06786825 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 429 | -19.5 | -4.35 | 448 | 449 | 427 | 292415 |
| 1783009800 | 448.5 | -25.5 | -5.38 | 474 | 474 | 426 | 546481 |
| 1782923400 | 474 | 2 | 0.42 | 473 | 476 | 467 | 330817 |
| 1782837000 | 472 | 1.5 | 0.32 | 472 | 476 | 468.5 | 284906 |
| 1782750600 | 470.5 | -2.5 | -0.53 | 463 | 475.5 | 463 | 290384 |
| 1782491400 | 473 | 6.5 | 1.39 | 470 | 474 | 464 | 195072 |
| 1782405000 | 466.5 | 6.5 | 1.41 | 448.5 | 467 | 448.5 | 402957 |
| 1782318600 | 460 | 2 | 0.44 | 459.5 | 460.5 | 453 | 278693 |
| 1782232200 | 458 | 2.5 | 0.55 | 456 | 458 | 446 | 200158 |
| 1782145800 | 455.5 | 6 | 1.33 | 440 | 455.5 | 440 | 216600 |
| 1781886600 | 449.5 | 4.5 | 1.01 | 444 | 450 | 442.5 | 207891 |
| 1781800200 | 445 | -8 | -1.77 | 453.5 | 453.5 | 441 | 438427 |
| 1781713800 | 453 | -1.5 | -0.33 | 460 | 460 | 444 | 186069 |
| 1781627400 | 454.5 | 3.5 | 0.78 | 451 | 456 | 449 | 308826 |
| 1781541000 | 451 | -6.5 | -1.42 | 459.5 | 460 | 447.5 | 115922 |
| 1781281800 | 457.5 | 5 | 1.10 | 448.5 | 463 | 448.5 | 364320 |
| 1781195400 | 452.5 | 7.5 | 1.69 | 445.5 | 452.5 | 443 | 417367 |
| 1781109000 | 445 | 8.5 | 1.95 | 433 | 445.5 | 433 | 166102 |
| 1781022600 | 436.5 | -3 | -0.68 | 445 | 445 | 436.5 | 143320 |
| 1780936200 | 439.5 | 10.5 | 2.45 | 435 | 441 | 428 | 1043863 |
| 1780677000 | 429 | 2.5 | 0.59 | 425.5 | 432 | 424 | 1315885 |
| 1780590600 | 426.5 | 4 | 0.95 | 430 | 430 | 418.5 | 522600 |
| 1780504200 | 422.5 | -6 | -1.40 | 426.5 | 429 | 419.5 | 653568 |
| 1780417800 | 428.5 | -5 | -1.15 | 433 | 433 | 425 | 330391 |
| 1780331400 | 433.5 | -8.5 | -1.92 | 442 | 442 | 430.5 | 200230 |
| 1780072200 | 442 | -3 | -0.67 | 455 | 455 | 439.5 | 458041 |
| 1779985800 | 445 | -7.5 | -1.66 | 462 | 462 | 444 | 267495 |
| 1779899400 | 452.5 | -12 | -2.58 | 453 | 462.5 | 449 | 209528 |
| 1779813000 | 464.5 | -10 | -2.11 | 474.5 | 476 | 457 | 268510 |
| 1779467400 | 474.5 | -2.5 | -0.52 | 475.5 | 479.5 | 473.5 | 273444 |
| 1779381000 | 477 | -2 | -0.42 | 470 | 479 | 470 | 405190 |
| 1779294600 | 479 | -0.5 | -0.10 | 479.5 | 483 | 476 | 744529 |
| 1779208200 | 479.5 | 5 | 1.05 | 474 | 484 | 467.5 | 692900 |
| 1779121800 | 474.5 | 10.5 | 2.26 | 464 | 474.5 | 460.5 | 1118615 |
| 1778862600 | 464 | 1 | 0.22 | 463 | 471 | 459.5 | 1471133 |
| 1778776200 | 463 | 10.5 | 2.32 | 461 | 466 | 450 | 915559 |
| 1778689800 | 452.5 | 9.5 | 2.14 | 450 | 464.5 | 436 | 1741515 |
| 1778603400 | 443 | -8 | -1.77 | 451 | 451 | 439.5 | 685013 |
| 1778517000 | 451 | 5.5 | 1.23 | 446 | 452.5 | 444.5 | 487991 |
| 1778257800 | 445.5 | -3 | -0.67 | 456.5 | 456.5 | 443.5 | 171915 |
| 1778171400 | 448.5 | 5 | 1.13 | 445 | 451.5 | 442 | 442176 |
| 1778085000 | 443.5 | 2.5 | 0.57 | 433 | 451.5 | 433 | 794054 |
| 1777998600 | 441 | 1 | 0.23 | 442.5 | 446.5 | 438 | 796286 |
| 1777653000 | 440 | -1.5 | -0.34 | 441.5 | 443 | 434.5 | 612150 |
| 1777566600 | 441.5 | 3 | 0.68 | 437.5 | 442 | 437 | 392082 |
| 1777480200 | 438.5 | -3.5 | -0.79 | 446 | 446 | 434.5 | 225467 |
| 1777393800 | 442 | 0 | 0.00 | 443.5 | 443.5 | 433 | 352185 |
| 1777307400 | 442 | 3 | 0.68 | 446 | 446 | 437 | 492424 |
| 1777048200 | 439 | -7 | -1.57 | 435 | 443.5 | 435 | 326130 |
| 1776961800 | 446 | 8.5 | 1.94 | 429.5 | 446 | 429.5 | 194649 |
| 1776875400 | 437.5 | -2.5 | -0.57 | 430.5 | 442.5 | 430.5 | 321207 |
| 1776789000 | 440 | 2.5 | 0.57 | 434 | 441.5 | 434 | 215756 |
| 1776702600 | 437.5 | 6 | 1.39 | 438 | 438 | 429 | 297834 |
| 1776443400 | 431.5 | -4.5 | -1.03 | 431.5 | 438 | 428.5 | 190796 |
| 1776357000 | 436 | -3 | -0.68 | 442 | 444.5 | 436 | 210701 |
| 1776270600 | 439 | -2 | -0.45 | 430 | 441 | 430 | 249486 |
| 1776184200 | 441 | 4.5 | 1.03 | 427 | 442 | 427 | 351362 |
| 1776097800 | 436.5 | 4.5 | 1.04 | 442 | 442 | 432.5 | 440417 |
| 1775838600 | 432 | -3.5 | -0.80 | 440 | 440.5 | 431.5 | 381601 |
| 1775752200 | 435.5 | 3 | 0.69 | 427 | 441.5 | 427 | 408274 |
| 1775665800 | 432.5 | 3 | 0.70 | 428.5 | 437.5 | 428 | 759269 |
| 1775579400 | 429.5 | 1.5 | 0.35 | 420 | 434.5 | 420 | 474142 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
