Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.5 | -2.63326910726 | 778.5 | 787 | 736 | 2028712 | 768.18299348 | DE |
| 4 | 81 | 11.964549483 | 677 | 839.5 | 672.5 | 1267138 | 763.8173688 | DE |
| 12 | 91 | 13.6431784108 | 667 | 839.5 | 612 | 896772 | 712.85151782 | DE |
| 26 | 203.5 | 36.699729486 | 554.5 | 839.5 | 502 | 1003125 | 672.67483771 | DE |
| 52 | 283 | 59.5789473684 | 475 | 839.5 | 435.2 | 1320420 | 599.641756 | DE |
| 156 | 36 | 4.98614958449 | 722 | 996.8 | 435.2 | 1148237 | 659.68578913 | DE |
| 260 | 48 | 6.76056338028 | 710 | 1379.5 | 435.2 | 1325339 | 789.14534757 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 757 | 18 | 2.44 | 746 | 758 | 738 | 457684 |
| 1740504600 | 739 | -19 | -2.51 | 749 | 755 | 736 | 591217 |
| 1740418200 | 758 | -18.5 | -2.38 | 768 | 769 | 750.5 | 3495959 |
| 1740159000 | 776.5 | -10.5 | -1.33 | 773.5 | 779 | 757.5 | 4512353 |
| 1740072600 | 787 | 16.5 | 2.14 | 778.5 | 787 | 771.5 | 1086348 |
| 1739986200 | 770.5 | -13.5 | -1.72 | 780.5 | 785 | 758 | 798193 |
| 1739899800 | 784 | -0.5 | -0.06 | 787 | 790.5 | 773.5 | 1218347 |
| 1739813400 | 784.5 | -14 | -1.75 | 792 | 802.5 | 784.5 | 510038 |
| 1739554200 | 798.5 | 0.5 | 0.06 | 811.5 | 829.5 | 795.5 | 985927 |
| 1739467800 | 798 | 6.5 | 0.82 | 817.5 | 839.5 | 798 | 1096542 |
| 1739381400 | 791.5 | 1 | 0.13 | 788.5 | 794 | 770.5 | 729008 |
| 1739295000 | 790.5 | -11.5 | -1.43 | 789.5 | 797 | 780.5 | 897151 |
| 1739208600 | 802 | 37 | 4.84 | 769 | 810 | 769 | 1803471 |
| 1738949400 | 765 | 12 | 1.59 | 765 | 765 | 752 | 786857 |
| 1738863000 | 753 | -2 | -0.26 | 761 | 769 | 744.5 | 1212922 |
| 1738776600 | 755 | 41.5 | 5.82 | 716 | 757 | 716 | 1043516 |
| 1738690200 | 713.5 | 4 | 0.56 | 707.5 | 718.5 | 704.5 | 562075 |
| 1738603800 | 709.5 | 13.5 | 1.94 | 683.5 | 711 | 674.5 | 664649 |
| 1738344600 | 696 | -16.5 | -2.32 | 711 | 711 | 694.5 | 2139681 |
| 1738258200 | 712.5 | 37.5 | 5.56 | 677 | 722 | 672.5 | 750824 |
| 1738171800 | 675 | 18 | 2.74 | 661 | 679 | 660.5 | 1131336 |
| 1738085400 | 657 | -14.5 | -2.16 | 668 | 670.5 | 657 | 407122 |
| 1737999000 | 671.5 | -14 | -2.04 | 671.5 | 684 | 657.5 | 1467182 |
| 1737739800 | 685.5 | 7 | 1.03 | 687.5 | 695 | 682.5 | 565833 |
| 1737653400 | 678.5 | -6.5 | -0.95 | 684 | 684 | 673.5 | 576983 |
| 1737567000 | 685 | -8.5 | -1.23 | 693 | 695 | 667.5 | 642655 |
| 1737480600 | 693.5 | 8 | 1.17 | 690.5 | 695 | 676.5 | 318562 |
| 1737394200 | 685.5 | 19.5 | 2.93 | 668.5 | 688 | 666 | 636713 |
| 1737135000 | 666 | -14.5 | -2.13 | 677 | 682 | 643.5 | 739232 |
| 1737048600 | 680.5 | 14.5 | 2.18 | 674.5 | 694.5 | 671.5 | 787320 |
| 1736962200 | 666 | 11 | 1.68 | 658.5 | 670 | 657.5 | 1485911 |
| 1736875800 | 655 | 10.5 | 1.63 | 652.5 | 657 | 642.5 | 2339146 |
| 1736789400 | 644.5 | -23.5 | -3.52 | 663 | 664 | 634.5 | 511152 |
| 1736530200 | 668 | -1 | -0.15 | 667 | 676 | 657.5 | 600648 |
| 1736443800 | 669 | 21 | 3.24 | 648.5 | 677.5 | 648.5 | 465788 |
| 1736357400 | 648 | 3 | 0.47 | 657 | 658 | 640.5 | 555205 |
| 1736271000 | 645 | 1 | 0.16 | 639 | 657 | 638 | 397002 |
| 1736184600 | 644 | -5 | -0.77 | 648.5 | 657.5 | 640 | 226565 |
| 1735925400 | 649 | -0.5 | -0.08 | 654.5 | 658.5 | 646 | 308144 |
| 1735839000 | 649.5 | 28 | 4.51 | 624 | 651 | 624 | 406733 |
| 1735666200 | 621.5 | 5.5 | 0.89 | 612 | 625 | 612 | 142244 |
| 1735579800 | 616 | -14.5 | -2.30 | 630 | 630 | 616 | 617979 |
| 1735320600 | 630.5 | -6 | -0.94 | 639.5 | 640 | 628 | 315086 |
| 1735061400 | 636.5 | -0.5 | -0.08 | 637 | 641 | 636 | 118584 |
| 1734975000 | 637 | -1.5 | -0.23 | 641.5 | 643 | 631 | 251431 |
| 1734715800 | 638.5 | 7 | 1.11 | 629 | 641 | 623.5 | 982691 |
| 1734629400 | 631.5 | -17 | -2.62 | 634.5 | 641 | 627.5 | 464337 |
| 1734543000 | 648.5 | -1.5 | -0.23 | 652 | 655 | 643.5 | 1665409 |
| 1734456600 | 650 | -6.5 | -0.99 | 655 | 655 | 643 | 1244680 |
| 1734370200 | 656.5 | -9 | -1.35 | 664.5 | 673 | 656 | 359965 |
| 1734111000 | 665.5 | -14 | -2.06 | 680.5 | 682.5 | 664.5 | 636991 |
| 1734024600 | 679.5 | -19.5 | -2.79 | 699 | 705 | 670 | 924968 |
| 1733938200 | 699 | 18 | 2.64 | 679.5 | 703 | 677 | 546561 |
| 1733851800 | 681 | -5 | -0.73 | 678 | 683 | 672.5 | 1508104 |
| 1733765400 | 686 | 30.5 | 4.65 | 661 | 686 | 658.5 | 706965 |
| 1733506200 | 655.5 | -8 | -1.21 | 660 | 667 | 652 | 349138 |
| 1733419800 | 663.5 | -5.5 | -0.82 | 667 | 672.5 | 662.5 | 368893 |
| 1733333400 | 669 | 3 | 0.45 | 661.5 | 672.5 | 661.5 | 1358439 |
| 1733247000 | 666 | 18.5 | 2.86 | 649.5 | 668.5 | 647 | 657312 |
| 1733160600 | 647.5 | 1.5 | 0.23 | 639.5 | 653 | 631 | 339995 |
| 1732901400 | 646 | 8 | 1.25 | 640 | 651.5 | 638.5 | 381900 |
| 1732815000 | 638 | 3 | 0.47 | 629 | 638 | 629 | 245369 |
| 1732728600 | 635 | -3.5 | -0.55 | 643 | 651.5 | 630 | 337524 |
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
