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 | 6.5 | 1.49253731343 | 435.5 | 450 | 435.5 | 1002659 | 443.5687923 | DE |
| 4 | 9 | 2.07852193995 | 433 | 450 | 431 | 887945 | 440.50535441 | DE |
| 12 | 7 | 1.6091954023 | 435 | 450 | 420 | 753123 | 435.20625922 | DE |
| 26 | 11 | 2.55220417633 | 431 | 450 | 415 | 715935 | 433.2922175 | DE |
| 52 | 48 | 12.1827411168 | 394 | 450 | 390.5 | 803513 | 424.6219481 | DE |
| 156 | 50 | 12.7551020408 | 392 | 450 | 364 | 836915 | 410.63285369 | DE |
| 260 | 44 | 11.0552763819 | 398 | 450 | 269 | 884821 | 389.42428991 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 448.5 | 5.5 | 1.24 | 445 | 450 | 445 | 1175549 |
| 1740763800 | 443 | -0.5 | -0.11 | 441.5 | 444 | 441.5 | 1276902 |
| 1740677400 | 443.5 | 1 | 0.23 | 440.5 | 443.5 | 439.5 | 609110 |
| 1740591000 | 442.5 | 3 | 0.68 | 440 | 443 | 440 | 970838 |
| 1740504600 | 439.5 | 2.5 | 0.57 | 435.5 | 441.5 | 435.5 | 980895 |
| 1740418200 | 437 | 0.5 | 0.11 | 438 | 438.5 | 436 | 1036356 |
| 1740159000 | 436.5 | -2 | -0.46 | 437.5 | 439.5 | 436.5 | 866012 |
| 1740072600 | 438.5 | -1.5 | -0.34 | 441 | 441 | 438 | 437625 |
| 1739986200 | 440 | -1.5 | -0.34 | 441 | 441.5 | 439.5 | 1027279 |
| 1739899800 | 441.5 | -1.5 | -0.34 | 442 | 442 | 439.5 | 427061 |
| 1739813400 | 443 | 3 | 0.68 | 443 | 443.5 | 439 | 482275 |
| 1739554200 | 440 | 0 | 0.00 | 439 | 441 | 439 | 693609 |
| 1739467800 | 440 | -2 | -0.45 | 441 | 441.5 | 440 | 1640682 |
| 1739381400 | 442 | 0 | 0.00 | 442 | 444 | 441 | 823282 |
| 1739295000 | 442 | 1 | 0.23 | 442 | 443 | 441.5 | 856172 |
| 1739208600 | 441 | 2 | 0.46 | 441 | 442.5 | 438.5 | 798221 |
| 1738949400 | 439 | -2 | -0.45 | 441 | 441 | 439 | 1107882 |
| 1738863000 | 441 | 4 | 0.92 | 438 | 443.5 | 438 | 803699 |
| 1738776600 | 437 | 3.5 | 0.81 | 433.5 | 437 | 433 | 938508 |
| 1738690200 | 433.5 | 0 | 0.00 | 433 | 434.5 | 431 | 806947 |
| 1738603800 | 433.5 | -5 | -1.14 | 431 | 435 | 431 | 809562 |
| 1738344600 | 438.5 | 1 | 0.23 | 438.5 | 440.5 | 438.5 | 935749 |
| 1738258200 | 437.5 | 3.5 | 0.81 | 433.5 | 437.5 | 431 | 621511 |
| 1738171800 | 434 | 3 | 0.70 | 434.5 | 434.5 | 432 | 762419 |
| 1738085400 | 431 | 3 | 0.70 | 431 | 433 | 431 | 861221 |
| 1737999000 | 428 | -1.5 | -0.35 | 428.5 | 430 | 427.5 | 1078015 |
| 1737739800 | 429.5 | -2.5 | -0.58 | 431 | 435 | 429.5 | 1163814 |
| 1737653400 | 432 | -6.5 | -1.48 | 433.5 | 433.5 | 431.5 | 803561 |
| 1737567000 | 438.5 | 1 | 0.23 | 439.5 | 441 | 438.5 | 640378 |
| 1737480600 | 437.5 | 0.5 | 0.11 | 440 | 440 | 436.5 | 529429 |
| 1737394200 | 437 | -3 | -0.68 | 438 | 440.5 | 437 | 709586 |
| 1737135000 | 440 | 1.5 | 0.34 | 438.5 | 442.5 | 438.5 | 836769 |
| 1737048600 | 438.5 | 4.5 | 1.04 | 433.5 | 438.5 | 433.5 | 742152 |
| 1736962200 | 434 | 8.5 | 2.00 | 428 | 434 | 426 | 936132 |
| 1736875800 | 425.5 | 2 | 0.47 | 423.5 | 426 | 423.5 | 533700 |
| 1736789400 | 423.5 | 1.5 | 0.36 | 421.5 | 424 | 421 | 720280 |
| 1736530200 | 422 | -6.5 | -1.52 | 431 | 431 | 422 | 798700 |
| 1736443800 | 428.5 | 2.5 | 0.59 | 428 | 430.5 | 425 | 1028213 |
| 1736357400 | 426 | -5.5 | -1.27 | 431 | 432.5 | 425.5 | 748204 |
| 1736271000 | 431.5 | -3 | -0.69 | 434.5 | 434.5 | 431 | 442634 |
| 1736184600 | 434.5 | 0.5 | 0.12 | 432.5 | 435.5 | 432.5 | 801911 |
| 1735925400 | 434 | -1 | -0.23 | 434 | 435.5 | 433 | 526368 |
| 1735839000 | 435 | 4 | 0.93 | 430 | 435 | 430 | 381369 |
| 1735666200 | 431 | 3.5 | 0.82 | 427.5 | 431.5 | 427.5 | 143437 |
| 1735579800 | 427.5 | -0.5 | -0.12 | 428 | 428.5 | 426 | 434521 |
| 1735320600 | 428 | -0.5 | -0.12 | 426 | 428.5 | 426 | 496748 |
| 1735061400 | 428.5 | 3 | 0.71 | 425.5 | 429 | 425.5 | 208266 |
| 1734975000 | 425.5 | 0.5 | 0.12 | 425 | 426 | 424 | 432567 |
| 1734715800 | 425 | 1 | 0.24 | 423 | 425.5 | 420 | 1130399 |
| 1734629400 | 424 | -4 | -0.93 | 425 | 425.5 | 422.5 | 984334 |
| 1734543000 | 428 | 0.5 | 0.12 | 432.5 | 432.5 | 427.5 | 482305 |
| 1734456600 | 427.5 | -7 | -1.61 | 432 | 432 | 427.5 | 664483 |
| 1734370200 | 434.5 | -1 | -0.23 | 435.5 | 435.5 | 433 | 561253 |
| 1734111000 | 435.5 | 0 | 0.00 | 434 | 437.5 | 434 | 598010 |
| 1734024600 | 435.5 | 0.5 | 0.11 | 435.5 | 436 | 431.5 | 601720 |
| 1733938200 | 435 | 0.5 | 0.12 | 434 | 435 | 431.5 | 583083 |
| 1733851800 | 434.5 | -2 | -0.46 | 435 | 436.5 | 433.5 | 436287 |
| 1733765400 | 436.5 | 2 | 0.46 | 434.5 | 437 | 434.5 | 434516 |
| 1733506200 | 434.5 | -2.5 | -0.57 | 437 | 438 | 434 | 492947 |
| 1733419800 | 437 | 1.5 | 0.34 | 436 | 437 | 434 | 534383 |
| 1733333400 | 435.5 | -0.5 | -0.11 | 434.5 | 436.5 | 434.5 | 566906 |
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
