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 | -26 | -5.94965675057 | 437 | 437 | 405.5 | 193240 | 422.60091182 | DE |
| 4 | -12.5 | -2.95159386068 | 423.5 | 453 | 405.5 | 266936 | 430.23904518 | DE |
| 12 | 57 | 16.1016949153 | 354 | 453 | 352 | 292579 | 406.15964049 | DE |
| 26 | -8 | -1.90930787589 | 419 | 462.5 | 341 | 299312 | 405.55251399 | DE |
| 52 | 10.5 | 2.62172284644 | 400.5 | 494 | 341 | 309369 | 432.62439613 | DE |
| 156 | -33 | -7.43243243243 | 444 | 544 | 299 | 226557 | 432.52044612 | DE |
| 260 | 9 | 2.23880597015 | 402 | 544 | 299 | 173257 | 427.21134014 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782318600 | 411 | -4 | -0.96 | 415.5 | 415.5 | 405.5 | 176649 |
| 1782232200 | 415 | -6.5 | -1.54 | 424 | 424 | 410.5 | 213667 |
| 1782145800 | 421.5 | -2.5 | -0.59 | 427 | 427 | 416.5 | 126990 |
| 1781886600 | 424 | -0.5 | -0.12 | 423.5 | 425 | 419 | 325685 |
| 1781800200 | 424.5 | -6 | -1.39 | 427.5 | 429.5 | 418.5 | 176733 |
| 1781713800 | 430.5 | -1.5 | -0.35 | 437 | 437 | 420.5 | 123125 |
| 1781627400 | 432 | 1 | 0.23 | 440.5 | 442.5 | 430.5 | 353334 |
| 1781541000 | 431 | -1 | -0.23 | 440.5 | 444 | 430.5 | 553491 |
| 1781281800 | 432 | 9 | 2.13 | 429 | 437 | 426.5 | 187573 |
| 1781195400 | 423 | -11.5 | -2.65 | 415 | 435 | 415 | 378048 |
| 1781109000 | 434.5 | 6 | 1.40 | 431 | 438.5 | 424.5 | 410689 |
| 1781022600 | 428.5 | -0.5 | -0.12 | 425.5 | 439.5 | 425.5 | 212648 |
| 1780936200 | 429 | 2 | 0.47 | 425 | 432 | 419 | 505439 |
| 1780677000 | 427 | -9 | -2.06 | 451.5 | 451.5 | 427 | 231428 |
| 1780590600 | 436 | 4 | 0.93 | 428 | 438 | 427 | 183417 |
| 1780504200 | 432 | -9 | -2.04 | 438 | 439 | 427.5 | 124743 |
| 1780417800 | 441 | -0.5 | -0.11 | 442 | 453 | 440 | 308947 |
| 1780331400 | 441.5 | 3.5 | 0.80 | 436 | 445.5 | 434 | 211279 |
| 1780072200 | 438 | 11.5 | 2.70 | 428.5 | 441 | 427 | 422214 |
| 1779985800 | 426.5 | 3 | 0.71 | 435 | 435 | 421.5 | 143761 |
| 1779899400 | 423.5 | 4 | 0.95 | 423.5 | 431 | 423.5 | 145514 |
| 1779813000 | 419.5 | 1.5 | 0.36 | 420.5 | 423 | 416.5 | 226547 |
| 1779467400 | 418 | 11 | 2.70 | 410.5 | 418 | 408.5 | 228373 |
| 1779381000 | 407 | 1.5 | 0.37 | 404.5 | 413.5 | 404.5 | 343741 |
| 1779294600 | 405.5 | 8 | 2.01 | 391.5 | 410 | 391 | 194521 |
| 1779208200 | 397.5 | -10 | -2.45 | 410.5 | 414 | 397.5 | 182811 |
| 1779121800 | 407.5 | 1 | 0.25 | 406.5 | 409.5 | 400 | 207354 |
| 1778862600 | 406.5 | -6 | -1.45 | 408 | 410.5 | 402.5 | 184287 |
| 1778776200 | 412.5 | 4.5 | 1.10 | 410 | 413.5 | 406 | 217083 |
| 1778689800 | 408 | -1.5 | -0.37 | 410 | 410 | 404.5 | 161124 |
| 1778603400 | 409.5 | -7.5 | -1.80 | 405 | 414.5 | 405 | 214392 |
| 1778517000 | 417 | 6 | 1.46 | 409.5 | 417 | 405.5 | 220302 |
| 1778257800 | 411 | 5.5 | 1.36 | 397.5 | 413 | 397.5 | 416942 |
| 1778171400 | 405.5 | 2.5 | 0.62 | 410 | 410 | 402 | 467770 |
| 1778085000 | 403 | 3 | 0.75 | 406 | 410 | 398.5 | 733608 |
| 1777998600 | 400 | -3.5 | -0.87 | 400 | 406.5 | 397 | 364627 |
| 1777653000 | 403.5 | 3 | 0.75 | 400 | 403.5 | 395 | 159993 |
| 1777566600 | 400.5 | 3 | 0.75 | 397.5 | 403.5 | 392.5 | 118118 |
| 1777480200 | 397.5 | -3.5 | -0.87 | 403.5 | 403.5 | 393 | 246183 |
| 1777393800 | 401 | 0.5 | 0.12 | 410 | 410 | 399 | 282602 |
| 1777307400 | 400.5 | 1.5 | 0.38 | 393 | 405 | 392.5 | 145532 |
| 1777048200 | 399 | -3.5 | -0.87 | 399 | 403.5 | 394.5 | 120713 |
| 1776961800 | 402.5 | -5 | -1.23 | 413.5 | 413.5 | 402.5 | 187619 |
| 1776875400 | 407.5 | 0.5 | 0.12 | 405.5 | 409.5 | 404 | 130686 |
| 1776789000 | 407 | 5 | 1.24 | 402.5 | 408 | 398.5 | 231600 |
| 1776702600 | 402 | -10.5 | -2.55 | 411 | 411 | 402 | 174381 |
| 1776443400 | 412.5 | 3.5 | 0.86 | 415 | 415 | 408 | 502448 |
| 1776357000 | 409 | 7 | 1.74 | 403.5 | 411.5 | 403 | 252972 |
| 1776270600 | 402 | 0 | 0.00 | 404 | 407 | 401 | 264587 |
| 1776184200 | 402 | 12 | 3.08 | 392 | 403 | 389.5 | 280294 |
| 1776097800 | 390 | 7 | 1.83 | 382.5 | 390.5 | 379 | 267434 |
| 1775838600 | 383 | 17.5 | 4.79 | 368.5 | 388 | 367 | 440638 |
| 1775752200 | 365.5 | -9 | -2.40 | 373 | 374.5 | 355 | 1349746 |
| 1775665800 | 374.5 | 13 | 3.60 | 358 | 384 | 358 | 506483 |
| 1775579400 | 361.5 | -1 | -0.28 | 361.5 | 368 | 357 | 402314 |
| 1775147400 | 362.5 | -3 | -0.82 | 368 | 368 | 352 | 270506 |
| 1775061000 | 365.5 | 13.5 | 3.84 | 354 | 367 | 354 | 347393 |
| 1774974600 | 352 | 7 | 2.03 | 349.5 | 353.5 | 346.5 | 678456 |
| 1774888200 | 345 | -0.5 | -0.14 | 344.5 | 347 | 341 | 290267 |
| 1774632600 | 345.5 | -7.5 | -2.12 | 352.5 | 354 | 345 | 244025 |
| 1774546200 | 353 | -1.5 | -0.42 | 360 | 360 | 348 | 417223 |
| 1774459800 | 354.5 | 1.5 | 0.42 | 360.5 | 360.5 | 352.5 | 798340 |
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.
