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 | 10.6 | 1.96223620881 | 540.2 | 553 | 520.4 | 2363347 | 527.58030221 | DE |
| 4 | -56.6 | -9.31840632203 | 607.4 | 628.2 | 520.4 | 2819114 | 558.72895172 | DE |
| 12 | -71.2 | -11.4469453376 | 622 | 639.4 | 500.4 | 4206573 | 552.72920244 | DE |
| 26 | -219.6 | -28.5046728972 | 770.4 | 775.8 | 500.4 | 3485823 | 569.53433389 | DE |
| 52 | -394.8 | -41.7512690355 | 945.6 | 1031.5 | 500.4 | 2728084 | 663.90549983 | DE |
| 156 | -659.7 | -54.4981412639 | 1210.5 | 1414.5 | 452.5 | 2874914 | 782.69123826 | DE |
| 260 | -1320.7 | -70.5690622495 | 1871.5 | 2500 | 452.5 | 2695575 | 1034.42074161 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 550.79999 | 20.8 | 3.92 | 531.4 | 553 | 531.2 | 3180072 |
| 1783614600 | 530 | 9 | 1.73 | 525.79999 | 533.2 | 524.2 | 1901937 |
| 1783528200 | 521 | -7.6 | -1.44 | 527 | 535.79999 | 520.4 | 2633882 |
| 1783441800 | 528.6 | -3.2 | -0.60 | 534.6 | 537.79999 | 524.2 | 3582097 |
| 1783355400 | 531.79999 | 3.2 | 0.61 | 526 | 536.6 | 526 | 1657904 |
| 1783096200 | 528.6 | -11.4 | -2.11 | 540.2 | 541.2 | 526.4 | 2040915 |
| 1783009800 | 540 | -11.8 | -2.14 | 551.2 | 555 | 540 | 2016712 |
| 1782923400 | 551.79999 | -7.2 | -1.29 | 560.79999 | 566.6 | 530 | 3647689 |
| 1782837000 | 559 | -32.4 | -5.48 | 586 | 589.4 | 559 | 3019934 |
| 1782750600 | 591.4 | 13.6 | 2.35 | 580.6 | 597.6 | 580.4 | 1921966 |
| 1782491400 | 577.79999 | 8.2 | 1.44 | 567.79999 | 578 | 554.2 | 1895921 |
| 1782405000 | 569.6 | 15.2 | 2.74 | 555.4 | 590.79999 | 552.6 | 3973488 |
| 1782318600 | 554.4 | -1.8 | -0.32 | 555.6 | 561.79999 | 543 | 1738633 |
| 1782232200 | 556.2 | 9.8 | 1.79 | 539.2 | 562 | 536 | 1612575 |
| 1782145800 | 546.4 | 1 | 0.18 | 543.79999 | 551.2 | 537.79999 | 1979460 |
| 1781886600 | 545.4 | -6.8 | -1.23 | 550 | 567.4 | 545 | 5831400 |
| 1781800200 | 552.2 | -15.2 | -2.68 | 556.79999 | 559.6 | 541.79999 | 2821387 |
| 1781713800 | 567.4 | -27.6 | -4.64 | 596.79999 | 597.4 | 565.4 | 2967312 |
| 1781627400 | 595 | 6.4 | 1.09 | 587.4 | 609 | 587.4 | 3681160 |
| 1781541000 | 588.6 | -11.4 | -1.90 | 614.2 | 628.2 | 586.4 | 4099276 |
| 1781281800 | 600 | 7.2 | 1.21 | 607.4 | 614.79999 | 597.4 | 3358626 |
| 1781195400 | 592.79999 | -8.2 | -1.36 | 594.2 | 606 | 590.79999 | 2501879 |
| 1781109000 | 601 | 17.6 | 3.02 | 587.79999 | 607.79999 | 582.6 | 3582841 |
| 1781022600 | 583.4 | 13.6 | 2.39 | 568 | 598.4 | 561.6 | 3287376 |
| 1780936200 | 569.79999 | 14.4 | 2.59 | 552.2 | 574.6 | 549 | 2625660 |
| 1780677000 | 555.4 | -16 | -2.80 | 570 | 574.6 | 554.79999 | 1930461 |
| 1780590600 | 571.4 | 17.8 | 3.22 | 558 | 573 | 553.79999 | 7130912 |
| 1780504200 | 553.6 | -8.4 | -1.49 | 556.79999 | 572.4 | 550.79999 | 2805883 |
| 1780417800 | 562 | -0.8 | -0.14 | 578 | 588.79999 | 560 | 6965118 |
| 1780331400 | 562.79999 | 29 | 5.43 | 535.79999 | 570 | 535.79999 | 8870001 |
| 1780072200 | 533.79999 | 0 | 0.00 | 535.79999 | 540 | 525.6 | 42738295 |
| 1779985800 | 533.79999 | -8.6 | -1.59 | 535 | 537 | 524.2 | 3229066 |
| 1779899400 | 542.4 | 4.6 | 0.86 | 537.6 | 546.4 | 533.4 | 6898216 |
| 1779813000 | 537.79999 | -0.8 | -0.15 | 544.4 | 544.4 | 529.79999 | 3324604 |
| 1779467400 | 538.6 | 0.8 | 0.15 | 541.4 | 545 | 531.2 | 2598504 |
| 1779381000 | 537.79999 | -7.2 | -1.32 | 547 | 547 | 528.2 | 2340119 |
| 1779294600 | 545 | 12 | 2.25 | 525.4 | 549.4 | 522.6 | 2658444 |
| 1779208200 | 533 | -1.4 | -0.26 | 540 | 550 | 532.4 | 2352651 |
| 1779121800 | 534.4 | 2 | 0.38 | 526.6 | 535.4 | 513.6 | 2704805 |
| 1778862600 | 532.4 | 1.6 | 0.30 | 522.2 | 532.6 | 513.79999 | 6176417 |
| 1778776200 | 530.79999 | 3 | 0.57 | 532.4 | 549.2 | 523.79999 | 5331291 |
| 1778689800 | 527.79999 | 1.2 | 0.23 | 527 | 529.2 | 505.6 | 3135856 |
| 1778603400 | 526.6 | 0 | 0.00 | 520 | 531 | 500.4 | 4743751 |
| 1778517000 | 526.6 | -21.4 | -3.91 | 554 | 555 | 519 | 8833033 |
| 1778257800 | 548 | 10.4 | 1.93 | 532.4 | 551.2 | 525.2 | 4726928 |
| 1778171400 | 537.6 | 4.6 | 0.86 | 536.79999 | 560.2 | 522.79999 | 6357445 |
| 1778085000 | 533 | 1.8 | 0.34 | 541.2 | 549.2 | 530 | 2806728 |
| 1777998600 | 531.2 | -36.6 | -6.45 | 574.4 | 577.6 | 530.79999 | 3562053 |
| 1777653000 | 567.79999 | 24.2 | 4.45 | 549 | 573.79999 | 541.6 | 2221776 |
| 1777566600 | 543.6 | -12.8 | -2.30 | 552.6 | 553.6 | 540 | 2463017 |
| 1777480200 | 556.4 | -3.8 | -0.68 | 557.2 | 567 | 549.4 | 2843552 |
| 1777393800 | 560.2 | -6.8 | -1.20 | 573.79999 | 577.4 | 556.79999 | 2115072 |
| 1777307400 | 567 | -32.6 | -5.44 | 592 | 601.2 | 555 | 5973634 |
| 1777048200 | 599.6 | 7.8 | 1.32 | 586.4 | 610.4 | 568.2 | 4843159 |
| 1776961800 | 591.79999 | -4.2 | -0.70 | 566.4 | 600.6 | 554 | 4846434 |
| 1776875400 | 596 | -13.6 | -2.23 | 607.2 | 607.6 | 594.2 | 1834554 |
| 1776789000 | 609.6 | -3.8 | -0.62 | 616.6 | 618.79999 | 604 | 1269167 |
| 1776702600 | 613.4 | -19.4 | -3.07 | 619.6 | 623.4 | 611.6 | 1801013 |
| 1776443400 | 632.79999 | 12.6 | 2.03 | 622 | 639.4 | 613.2 | 3169221 |
| 1776357000 | 620.2 | 35.2 | 6.02 | 600 | 636 | 590.79999 | 4193938 |
| 1776270600 | 585 | 27.2 | 4.88 | 555 | 587.6 | 555 | 3342601 |
| 1776184200 | 557.79999 | 13.6 | 2.50 | 551.6 | 562.6 | 522.6 | 3875206 |
| 1776097800 | 544.2 | 10 | 1.87 | 530 | 544.2 | 520.4 | 3478923 |
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.
