Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18 | 3.4155597723 | 527 | 549 | 505 | 631355 | 517.40232022 | DE |
| 4 | -2 | -0.36563071298 | 547 | 565 | 505 | 425082 | 529.95501796 | DE |
| 12 | -40 | -6.83760683761 | 585 | 605 | 505 | 412104 | 555.90527927 | DE |
| 26 | 42 | 8.34990059642 | 503 | 624 | 489.5 | 584652 | 570.87066714 | DE |
| 52 | 142.4 | 35.3700943865 | 402.6 | 624 | 399 | 452736 | 522.80444684 | DE |
| 156 | 55 | 11.2244897959 | 490 | 624 | 270 | 583322 | 428.05306483 | DE |
| 260 | 300 | 122.448979592 | 245 | 624 | 123.5 | 631859 | 396.33664845 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 545 | 7 | 1.30 | 529 | 545 | 529 | 225719 |
| 1737048600 | 538 | 6 | 1.13 | 549 | 549 | 529 | 492931 |
| 1736962200 | 532 | 25 | 4.93 | 510 | 537 | 510 | 391797 |
| 1736875800 | 507 | -4 | -0.78 | 505 | 513 | 505 | 1601044 |
| 1736789400 | 511 | -12 | -2.29 | 514 | 522 | 509 | 247837 |
| 1736530200 | 523 | 1 | 0.19 | 527 | 527 | 520 | 423165 |
| 1736443800 | 522 | 6 | 1.16 | 518 | 522 | 507 | 485717 |
| 1736357400 | 516 | -7 | -1.34 | 520 | 525 | 512 | 429888 |
| 1736271000 | 523 | -19 | -3.51 | 542 | 544 | 523 | 502562 |
| 1736184600 | 542 | -6 | -1.09 | 545 | 548 | 540 | 378363 |
| 1735925400 | 548 | -2 | -0.36 | 542 | 552 | 542 | 918552 |
| 1735839000 | 550 | -10 | -1.79 | 535 | 562 | 535 | 124061 |
| 1735666200 | 560 | 10 | 1.82 | 565 | 565 | 549 | 86085 |
| 1735579800 | 550 | -4 | -0.72 | 556 | 556 | 545 | 183794 |
| 1735320600 | 554 | -3 | -0.54 | 549 | 558 | 549 | 104010 |
| 1735061400 | 557 | 4 | 0.72 | 564 | 564 | 555 | 43682 |
| 1734975000 | 553 | -1 | -0.18 | 549 | 555 | 549 | 134292 |
| 1734715800 | 554 | 2 | 0.36 | 547 | 554 | 539 | 678615 |
| 1734629400 | 552 | -6 | -1.08 | 567 | 567 | 548 | 500987 |
| 1734543000 | 558 | 4 | 0.72 | 552 | 566 | 552 | 359334 |
| 1734456600 | 554 | -15 | -2.64 | 576 | 576 | 552 | 362067 |
| 1734370200 | 569 | 4 | 0.71 | 553 | 570 | 553 | 252289 |
| 1734111000 | 565 | 3 | 0.53 | 552 | 567 | 552 | 221821 |
| 1734024600 | 562 | -7 | -1.23 | 574 | 578 | 557 | 343871 |
| 1733938200 | 569 | 18 | 3.27 | 525 | 573 | 525 | 891331 |
| 1733851800 | 551 | -10 | -1.78 | 559 | 559 | 551 | 206607 |
| 1733765400 | 561 | -8 | -1.41 | 570 | 571 | 560 | 185342 |
| 1733506200 | 569 | 3 | 0.53 | 565 | 574 | 564 | 128710 |
| 1733419800 | 566 | 0 | 0.00 | 550 | 571 | 550 | 279193 |
| 1733333400 | 566 | 3 | 0.53 | 563 | 568 | 561 | 301097 |
| 1733247000 | 563 | 6 | 1.08 | 563 | 563 | 555 | 306729 |
| 1733160600 | 557 | 1 | 0.18 | 550 | 560 | 550 | 337615 |
| 1732901400 | 556 | -4 | -0.71 | 550 | 565 | 550 | 633935 |
| 1732815000 | 560 | -9 | -1.58 | 570 | 572 | 559 | 159033 |
| 1732728600 | 569 | 13 | 2.34 | 580 | 580 | 557 | 227882 |
| 1732642200 | 556 | -17 | -2.97 | 580 | 580 | 554 | 292660 |
| 1732555800 | 573 | 8 | 1.42 | 570 | 573 | 558 | 695173 |
| 1732296600 | 565 | 14 | 2.54 | 562 | 566 | 552 | 357772 |
| 1732210200 | 551 | -12 | -2.13 | 567 | 567 | 546 | 749880 |
| 1732123800 | 563 | 4 | 0.72 | 570 | 570 | 556 | 535111 |
| 1732037400 | 559 | -2 | -0.36 | 562 | 563 | 554 | 617079 |
| 1731951000 | 561 | -5 | -0.88 | 580 | 580 | 557 | 148274 |
| 1731691800 | 566 | -3 | -0.53 | 559 | 575 | 559 | 199647 |
| 1731605400 | 569 | 0 | 0.00 | 567 | 571 | 563 | 243874 |
| 1731519000 | 569 | 13 | 2.34 | 560 | 569 | 556 | 703099 |
| 1731432600 | 556 | -15 | -2.63 | 574 | 578 | 556 | 308114 |
| 1731346200 | 571 | 6 | 1.06 | 590 | 590 | 571 | 489463 |
| 1731087000 | 565 | -3 | -0.53 | 590 | 590 | 563 | 171579 |
| 1731000600 | 568 | 6 | 1.07 | 560 | 575 | 560 | 422584 |
| 1730914200 | 562 | -23 | -3.93 | 590 | 595 | 562 | 692660 |
| 1730827800 | 585 | -3 | -0.51 | 575 | 593 | 575 | 558276 |
| 1730741400 | 588 | 3 | 0.51 | 574 | 593 | 574 | 448977 |
| 1730482200 | 585 | 7 | 1.21 | 585 | 587 | 575 | 844021 |
| 1730395800 | 578 | -6 | -1.03 | 605 | 605 | 569 | 491200 |
| 1730309400 | 584 | 6 | 1.04 | 590 | 594 | 579 | 288842 |
| 1730223000 | 578 | -1 | -0.17 | 560 | 584 | 560 | 823850 |
| 1730136600 | 579 | 8 | 1.40 | 574 | 581 | 570 | 273622 |
| 1729873800 | 571 | -4 | -0.70 | 585 | 585 | 569 | 264267 |
| 1729787400 | 575 | 4 | 0.70 | 579 | 579 | 567 | 404783 |
| 1729701000 | 571 | -22 | -3.71 | 583 | 588 | 571 | 1227153 |
| 1729614600 | 593 | -2 | -0.34 | 595 | 597 | 584 | 758844 |
| 1729528200 | 595 | -20 | -3.25 | 611 | 620 | 595 | 346891 |
| 1729269000 | 615 | -5 | -0.81 | 620 | 624 | 614 | 1610663 |
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
