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 | 1.5 | 0.373599003736 | 401.5 | 404.5 | 392 | 742351 | 397.40879926 | DE |
| 4 | 15.5 | 4 | 387.5 | 404.5 | 387 | 692322 | 394.43160297 | DE |
| 12 | 45 | 12.5698324022 | 358 | 404.5 | 342.5 | 624967 | 376.33296042 | DE |
| 26 | 21.5 | 5.63564875491 | 381.5 | 404.5 | 342.5 | 643272 | 369.73423151 | DE |
| 52 | 26.5 | 7.0385126162 | 376.5 | 412.5 | 342.5 | 620081 | 381.356626 | DE |
| 156 | 133 | 49.2592592593 | 270 | 412.5 | 256.5 | 583401 | 346.21834828 | DE |
| 260 | 154 | 61.8473895582 | 249 | 412.5 | 177.4 | 568362 | 320.32961384 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 403 | 3.5 | 0.88 | 402 | 403 | 397 | 521031 |
| 1741195800 | 399.5 | 7.5 | 1.91 | 400 | 402.5 | 399.5 | 700821 |
| 1741109400 | 392 | -8.5 | -2.12 | 398.5 | 398.5 | 392 | 737469 |
| 1741023000 | 400.5 | 5.5 | 1.39 | 400 | 404.5 | 397 | 789610 |
| 1740763800 | 395 | -5 | -1.25 | 396.5 | 397 | 395 | 752510 |
| 1740677400 | 400 | -1 | -0.25 | 401.5 | 401.5 | 396.5 | 731347 |
| 1740591000 | 401 | 4 | 1.01 | 397 | 402 | 397 | 1327686 |
| 1740504600 | 397 | 3.5 | 0.89 | 392.5 | 397 | 392 | 889755 |
| 1740418200 | 393.5 | 2 | 0.51 | 394.5 | 396.5 | 392 | 1117486 |
| 1740159000 | 391.5 | 1 | 0.26 | 390.5 | 394 | 390.5 | 787808 |
| 1740072600 | 390.5 | -1.5 | -0.38 | 392 | 392 | 389.5 | 668504 |
| 1739986200 | 392 | -4 | -1.01 | 395 | 395 | 391 | 538554 |
| 1739899800 | 396 | 1 | 0.25 | 394.5 | 398 | 394.5 | 547951 |
| 1739813400 | 395 | 1.5 | 0.38 | 395.5 | 396.5 | 394.5 | 347970 |
| 1739554200 | 393.5 | 0.5 | 0.13 | 393.5 | 396.5 | 393.5 | 566142 |
| 1739467800 | 393 | 4 | 1.03 | 393 | 395 | 392 | 525575 |
| 1739381400 | 389 | 0 | 0.00 | 392 | 392 | 388 | 523152 |
| 1739295000 | 389 | 0.5 | 0.13 | 392 | 392 | 388 | 373016 |
| 1739208600 | 388.5 | 1 | 0.26 | 390 | 390 | 387.5 | 372095 |
| 1738949400 | 387.5 | -2.5 | -0.64 | 392 | 392 | 387.5 | 242522 |
| 1738863000 | 390 | 4 | 1.04 | 387.5 | 391 | 387 | 1306468 |
| 1738776600 | 386 | 5 | 1.31 | 379 | 386 | 379 | 678690 |
| 1738690200 | 381 | 4 | 1.06 | 376.5 | 381.5 | 376 | 433513 |
| 1738603800 | 377 | -9 | -2.33 | 378 | 378.5 | 374.5 | 699129 |
| 1738344600 | 386 | 1.5 | 0.39 | 383 | 386 | 383 | 638102 |
| 1738258200 | 384.5 | 4 | 1.05 | 381.5 | 384.5 | 381.5 | 313207 |
| 1738171800 | 380.5 | 3 | 0.79 | 377.5 | 381.5 | 377.5 | 300615 |
| 1738085400 | 377.5 | 0.5 | 0.13 | 378.5 | 382 | 377 | 344948 |
| 1737999000 | 377 | -4 | -1.05 | 375 | 378.5 | 375 | 732028 |
| 1737739800 | 381 | -2 | -0.52 | 383 | 385.5 | 381 | 432061 |
| 1737653400 | 383 | 2 | 0.52 | 382.5 | 383 | 380.5 | 1093913 |
| 1737567000 | 381 | 5 | 1.33 | 375 | 381.5 | 375 | 1286716 |
| 1737480600 | 376 | 4.5 | 1.21 | 375 | 376 | 373.5 | 271270 |
| 1737394200 | 371.5 | -2 | -0.54 | 374.5 | 374.5 | 371.5 | 359243 |
| 1737135000 | 373.5 | 2 | 0.54 | 370 | 374.5 | 370 | 635424 |
| 1737048600 | 371.5 | 6.5 | 1.78 | 365 | 371.5 | 365 | 883889 |
| 1736962200 | 365 | 6.5 | 1.81 | 360 | 365 | 359.5 | 529151 |
| 1736875800 | 358.5 | 3 | 0.84 | 355.5 | 359 | 353 | 1163189 |
| 1736789400 | 355.5 | -1 | -0.28 | 354 | 356 | 354 | 610489 |
| 1736530200 | 356.5 | -2 | -0.56 | 358.5 | 359.5 | 356.5 | 823147 |
| 1736443800 | 358.5 | 5 | 1.41 | 355.5 | 359 | 354.5 | 910606 |
| 1736357400 | 353.5 | 0.5 | 0.14 | 355 | 356.5 | 353 | 993416 |
| 1736271000 | 353 | 0 | 0.00 | 352 | 354.5 | 352 | 955164 |
| 1736184600 | 353 | 4.5 | 1.29 | 349.5 | 355.5 | 349.5 | 494617 |
| 1735925400 | 348.5 | -5.5 | -1.55 | 352 | 352 | 348.5 | 255790 |
| 1735839000 | 354 | 2 | 0.57 | 353 | 354 | 353 | 290999 |
| 1735666200 | 352 | 4 | 1.15 | 348.5 | 352 | 348.5 | 125423 |
| 1735579800 | 348 | -3.5 | -1.00 | 348.5 | 349.5 | 348 | 391272 |
| 1735320600 | 351.5 | 1 | 0.29 | 347 | 351.5 | 347 | 169489 |
| 1735061400 | 350.5 | 0.5 | 0.14 | 350.5 | 350.5 | 350 | 163187 |
| 1734975000 | 350 | 2 | 0.57 | 345 | 350 | 345 | 542672 |
| 1734715800 | 348 | -2 | -0.57 | 351.5 | 351.5 | 342.5 | 1241887 |
| 1734629400 | 350 | -6 | -1.69 | 350 | 352 | 349.5 | 826884 |
| 1734543000 | 356 | 2 | 0.56 | 354.5 | 356.5 | 354.5 | 407619 |
| 1734456600 | 354 | -4 | -1.12 | 356 | 357 | 354 | 571431 |
| 1734370200 | 358 | -1.5 | -0.42 | 358.5 | 360.5 | 357.5 | 399008 |
| 1734111000 | 359.5 | 0 | 0.00 | 358.5 | 359.5 | 358.5 | 483004 |
| 1734024600 | 359.5 | 0.5 | 0.14 | 358 | 359.5 | 358 | 325506 |
| 1733938200 | 359 | 0 | 0.00 | 358 | 360 | 356.5 | 526184 |
| 1733851800 | 359 | -2.5 | -0.69 | 361.5 | 362.5 | 358.5 | 828036 |
| 1733765400 | 361.5 | -1 | -0.28 | 363 | 363 | 361 | 470548 |
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
