Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 83 | 21.0126582278 | 395 | 480 | 389.5 | 380712 | 478.56580677 | DE |
| 4 | 105.5 | 28.322147651 | 372.5 | 480 | 358 | 109163 | 465.34925423 | DE |
| 12 | 120 | 33.5195530726 | 358 | 480 | 326.5 | 52615 | 435.38329167 | DE |
| 26 | 212 | 79.6992481203 | 266 | 480 | 242.5 | 40022 | 376.83032028 | DE |
| 52 | 145 | 43.5435435435 | 333 | 480 | 234 | 44164 | 316.10725881 | DE |
| 156 | 243.04124701 | 103.439962937 | 234.95875299 | 480 | 148.39500189 | 29246 | 289.58478957 | DE |
| 260 | 248.48239708 | 108.262893093 | 229.51760292 | 480 | 121.18925154 | 23250 | 276.87895905 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 478 | -2 | -0.42 | 478.5 | 478.5 | 472.5 | 63868 |
| 1738258200 | 480 | 0 | 0.00 | 478.5 | 480 | 478.5 | 576929 |
| 1738171800 | 480 | 0 | 0.00 | 480 | 480 | 477.5 | 164993 |
| 1738085400 | 480 | 1 | 0.21 | 480 | 480 | 477.5 | 237734 |
| 1737999000 | 479 | 84 | 21.27 | 475 | 480 | 437.5 | 902400 |
| 1737739800 | 395 | 0 | 0.00 | 395 | 395 | 389.5 | 21502 |
| 1737653400 | 395 | 4 | 1.02 | 397.5 | 397.5 | 395 | 25444 |
| 1737567000 | 391 | 23 | 6.25 | 380 | 400 | 380 | 68664 |
| 1737480600 | 368 | -9.5 | -2.52 | 377.5 | 380 | 368 | 20215 |
| 1737394200 | 377.5 | 13.5 | 3.71 | 365 | 377.5 | 364 | 28991 |
| 1737135000 | 364 | 1.5 | 0.41 | 362.5 | 365 | 360 | 17355 |
| 1737048600 | 362.5 | 0 | 0.00 | 362.5 | 362.5 | 358.5 | 24581 |
| 1736962200 | 362.5 | 4.5 | 1.26 | 365 | 365 | 360 | 29789 |
| 1736875800 | 358 | -9.5 | -2.59 | 367.5 | 367.5 | 358 | 11258 |
| 1736789400 | 367.5 | -5 | -1.34 | 372.5 | 372.5 | 365.5 | 12163 |
| 1736530200 | 372.5 | 0 | 0.00 | 372.5 | 372.5 | 368.5 | 4430 |
| 1736443800 | 372.5 | 6.5 | 1.78 | 372.5 | 372.5 | 370 | 3596 |
| 1736357400 | 366 | -1.5 | -0.41 | 367.5 | 372.5 | 364.5 | 12847 |
| 1736271000 | 367.5 | 0 | 0.00 | 367.5 | 367.5 | 365 | 3365 |
| 1736184600 | 367.5 | -2.5 | -0.68 | 370 | 370 | 365 | 11105 |
| 1735925400 | 370 | -2.5 | -0.67 | 372.5 | 372.5 | 370 | 5891 |
| 1735839000 | 372.5 | 4 | 1.09 | 368.5 | 372.5 | 368.5 | 9881 |
| 1735666200 | 368.5 | 0 | 0.00 | 368.5 | 368.5 | 364 | 20207 |
| 1735579800 | 368.5 | -2.5 | -0.67 | 371 | 371 | 362 | 5071 |
| 1735320600 | 371 | -4 | -1.07 | 375 | 375 | 370 | 19194 |
| 1735061400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 2251 |
| 1734975000 | 375 | 2.5 | 0.67 | 375 | 375 | 367.5 | 10180 |
| 1734715800 | 372.5 | 2.5 | 0.68 | 375 | 375 | 366.5 | 17872 |
| 1734629400 | 370 | 12 | 3.35 | 375 | 375 | 370 | 12178 |
| 1734543000 | 358 | -8 | -2.19 | 366 | 375 | 358 | 12781 |
| 1734456600 | 366 | -16.5 | -4.31 | 382.5 | 382.5 | 366 | 29341 |
| 1734370200 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 15943 |
| 1734111000 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 4009 |
| 1734024600 | 382.5 | 2.5 | 0.66 | 382.5 | 382.5 | 382.5 | 18371 |
| 1733938200 | 380 | 5 | 1.33 | 380 | 385 | 380 | 47788 |
| 1733851800 | 375 | -7.5 | -1.96 | 382.5 | 382.5 | 375 | 45619 |
| 1733765400 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 9423 |
| 1733506200 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 375 | 4553 |
| 1733419800 | 382.5 | 2.5 | 0.66 | 382.5 | 382.5 | 382.5 | 33447 |
| 1733333400 | 380 | 20 | 5.56 | 372.5 | 385 | 372.5 | 88613 |
| 1733247000 | 360 | 0 | 0.00 | 360 | 372.5 | 360 | 46159 |
| 1733160600 | 360 | 11.5 | 3.30 | 348.5 | 360 | 348.5 | 51634 |
| 1732901400 | 348.5 | 3.5 | 1.01 | 345 | 348.5 | 345 | 25258 |
| 1732815000 | 345 | 12 | 3.60 | 333 | 345 | 333 | 37932 |
| 1732728600 | 333 | -19.5 | -5.53 | 329.5 | 333.5 | 326.5 | 32698 |
| 1732642200 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 332 | 26742 |
| 1732555800 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 15646 |
| 1732296600 | 352.5 | 5 | 1.44 | 347.5 | 352.5 | 347.5 | 10541 |
| 1732210200 | 347.5 | -5 | -1.42 | 352.5 | 352.5 | 347.5 | 17277 |
| 1732123800 | 352.5 | -7.5 | -2.08 | 360 | 360 | 352.5 | 19361 |
| 1732037400 | 360 | 17.5 | 5.11 | 342.5 | 362.5 | 342.5 | 16518 |
| 1731951000 | 342.5 | 0 | 0.00 | 342.5 | 346.5 | 342.5 | 2630 |
| 1731691800 | 342.5 | 0 | 0.00 | 342.5 | 342.5 | 342.5 | 4008 |
| 1731605400 | 342.5 | 14.5 | 4.42 | 342.5 | 344 | 342.5 | 6368 |
| 1731519000 | 328 | -7 | -2.09 | 335 | 345 | 328 | 80136 |
| 1731432600 | 335 | -10 | -2.90 | 352.5 | 352.5 | 335 | 36448 |
| 1731346200 | 345 | -7.5 | -2.13 | 352.5 | 352.5 | 345 | 11230 |
| 1731087000 | 352.5 | -3.5 | -0.98 | 358 | 358 | 352.5 | 10592 |
| 1731000600 | 356 | -3 | -0.84 | 359 | 359 | 356 | 7978 |
| 1730914200 | 359 | -2 | -0.55 | 367.5 | 367.5 | 358 | 30128 |
| 1730827800 | 361 | -10 | -2.70 | 377.5 | 380 | 361 | 16980 |
| 1730741400 | 371 | 28 | 8.16 | 355 | 372.5 | 346.5 | 36136 |
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
