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 | -20 | -4.34782608696 | 460 | 469 | 430 | 42777 | 448.0761671 | DE |
| 4 | 18 | 4.2654028436 | 422 | 496 | 422 | 39587 | 455.35054412 | DE |
| 12 | -72 | -14.0625 | 512 | 518 | 412 | 32809 | 454.38941575 | DE |
| 26 | -10 | -2.22222222222 | 450 | 546 | 380 | 40188 | 447.51777954 | DE |
| 52 | -68 | -13.3858267717 | 508 | 590 | 380 | 52193 | 485.07498884 | DE |
| 156 | -565 | -56.2189054726 | 1005 | 1050 | 380 | 57834 | 543.10623222 | DE |
| 260 | -585 | -57.0731707317 | 1025 | 1550 | 380 | 44718 | 680.87032119 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 440 | 0.5 | 0.11 | 441 | 445 | 435 | 84158 |
| 1741887000 | 439.5 | 5.5 | 1.27 | 439.5 | 439.5 | 439.5 | 24653 |
| 1741800600 | 434 | -18 | -3.98 | 458 | 459 | 430 | 66609 |
| 1741714200 | 452 | -8 | -1.74 | 449 | 455 | 430 | 48917 |
| 1741627800 | 460 | -2.5 | -0.54 | 467 | 469 | 458 | 42415 |
| 1741368600 | 462.5 | -1.5 | -0.32 | 460 | 469 | 456 | 31291 |
| 1741282200 | 464 | -23 | -4.72 | 484 | 484 | 464 | 26327 |
| 1741195800 | 487 | 7 | 1.46 | 484 | 496 | 484 | 31638 |
| 1741109400 | 480 | 0 | 0.00 | 476 | 481 | 474 | 20053 |
| 1741023000 | 480 | 28 | 6.19 | 453 | 480 | 453 | 27629 |
| 1740763800 | 452 | -11 | -2.38 | 460 | 460 | 452 | 21087 |
| 1740677400 | 463 | -2 | -0.43 | 465 | 466 | 458 | 25070 |
| 1740591000 | 465 | -1 | -0.21 | 470 | 470 | 461 | 44837 |
| 1740504600 | 466 | -3 | -0.64 | 452 | 480 | 452 | 70504 |
| 1740418200 | 469 | 28 | 6.35 | 449 | 469 | 441 | 106727 |
| 1740159000 | 441 | -1 | -0.23 | 440 | 441 | 440 | 44502 |
| 1740072600 | 442 | 3 | 0.68 | 437 | 442 | 427 | 36980 |
| 1739986200 | 439 | 4 | 0.92 | 434 | 439 | 434 | 36775 |
| 1739899800 | 435 | 0 | 0.00 | 435 | 450 | 435 | 28254 |
| 1739813400 | 435 | 7 | 1.64 | 431 | 439 | 427 | 38631 |
| 1739554200 | 428 | -6 | -1.38 | 422 | 428 | 422 | 18833 |
| 1739467800 | 434 | -1 | -0.23 | 434 | 434 | 434 | 21214 |
| 1739381400 | 435 | 4 | 0.93 | 430 | 435 | 430 | 49099 |
| 1739295000 | 431 | 6 | 1.41 | 424 | 431 | 421 | 26724 |
| 1739208600 | 425 | -10 | -2.30 | 416 | 425 | 416 | 18693 |
| 1738949400 | 435 | 14 | 3.33 | 416 | 435 | 412 | 27698 |
| 1738863000 | 421 | -2 | -0.47 | 449 | 449 | 413 | 24397 |
| 1738776600 | 423 | -11.5 | -2.65 | 421 | 423 | 421 | 10189 |
| 1738690200 | 434.5 | 14.5 | 3.45 | 426 | 434.5 | 422 | 17797 |
| 1738603800 | 420 | -19.5 | -4.44 | 430 | 430 | 420 | 91329 |
| 1738344600 | 439.5 | 9.5 | 2.21 | 430 | 449 | 430 | 5951 |
| 1738258200 | 430 | 2 | 0.47 | 430 | 446 | 430 | 22326 |
| 1738171800 | 428 | 5 | 1.18 | 426 | 435 | 424 | 82141 |
| 1738085400 | 423 | -15 | -3.42 | 449 | 449 | 423 | 36414 |
| 1737999000 | 438 | -11 | -2.45 | 442 | 445 | 434 | 21961 |
| 1737739800 | 449 | -13 | -2.81 | 452 | 452 | 446 | 22055 |
| 1737653400 | 462 | 2 | 0.43 | 451 | 462 | 441 | 26396 |
| 1737567000 | 460 | 3 | 0.66 | 458 | 460 | 450 | 13553 |
| 1737480600 | 457 | -18 | -3.79 | 460 | 460 | 450 | 51463 |
| 1737394200 | 475 | -13 | -2.66 | 461 | 475 | 461 | 10968 |
| 1737135000 | 488 | 26 | 5.63 | 474 | 488 | 461 | 29265 |
| 1737048600 | 462 | -2 | -0.43 | 460 | 464 | 446 | 45469 |
| 1736962200 | 464 | 14 | 3.11 | 465 | 474 | 458 | 67078 |
| 1736875800 | 450 | -2 | -0.44 | 464 | 474 | 450 | 35214 |
| 1736789400 | 452 | -2 | -0.44 | 454 | 474 | 440 | 26280 |
| 1736530200 | 454 | -14 | -2.99 | 470 | 470 | 454 | 61037 |
| 1736443800 | 468 | -8 | -1.68 | 474 | 474 | 468 | 11942 |
| 1736357400 | 476 | -12 | -2.46 | 489 | 489 | 474 | 34323 |
| 1736271000 | 488 | 8 | 1.67 | 490 | 490 | 485 | 21373 |
| 1736184600 | 480 | -20 | -4.00 | 497 | 498 | 480 | 49517 |
| 1735925400 | 500 | -6.5 | -1.28 | 510 | 510 | 500 | 14388 |
| 1735839000 | 506.5 | -11.5 | -2.22 | 506.5 | 506.5 | 506.5 | 9984 |
| 1735666200 | 518 | 0 | 0.00 | 504 | 518 | 504 | 8708 |
| 1735579800 | 518 | 10 | 1.97 | 508 | 518 | 508 | 24181 |
| 1735320600 | 508 | 2.5 | 0.49 | 492 | 518 | 492 | 4326 |
| 1735061400 | 505.5 | 0 | 0.00 | 505.5 | 505.5 | 505.5 | 14603 |
| 1734975000 | 505.5 | 5 | 1.00 | 493 | 516 | 493 | 3966 |
| 1734715800 | 500.5 | -11.5 | -2.25 | 512 | 512 | 500 | 36345 |
| 1734629400 | 512 | -12 | -2.29 | 514 | 526 | 510 | 37464 |
| 1734543000 | 524 | -18 | -3.32 | 528 | 530 | 516 | 9862 |
| 1734456600 | 542 | 12 | 2.26 | 516 | 542 | 516 | 20872 |
| 1734370200 | 530 | 6 | 1.15 | 530 | 540 | 516 | 18570 |
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
