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 | -8 | -1.74672489083 | 458 | 458 | 443 | 909 | 447.99383667 | DE |
| 4 | -182.5 | -28.8537549407 | 632.5 | 632.5 | 443 | 3072 | 591.36601243 | DE |
| 12 | -33 | -6.83229813665 | 483 | 632.5 | 443 | 4275 | 528.43464214 | DE |
| 26 | -245 | -35.2517985612 | 695 | 740 | 443 | 2159 | 524.07777806 | DE |
| 52 | 35 | 8.43373493976 | 415 | 765 | 415 | 1094 | 524.31692112 | DE |
| 156 | -175 | -28 | 625 | 1500 | 415 | 572 | 665.19109944 | DE |
| 260 | -300 | -40 | 750 | 1500 | 200 | 538 | 561.2226524 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 450 | 0 | 0.00 | 450 | 450 | 450 | 480 |
| 1739208600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1109 |
| 1738949400 | 450 | 0 | 0.00 | 450 | 450 | 450 | 189 |
| 1738863000 | 450 | 0 | 0.00 | 450 | 450 | 450 | 44 |
| 1738776600 | 450 | 7 | 1.58 | 445 | 450 | 445 | 1899 |
| 1738690200 | 443 | -17 | -3.70 | 458 | 458 | 443 | 1302 |
| 1738603800 | 460 | -5 | -1.08 | 465 | 465 | 455 | 1310 |
| 1738344600 | 465 | -10 | -2.11 | 475 | 475 | 463 | 569 |
| 1738258200 | 475 | -15 | -3.06 | 490 | 490 | 475 | 812 |
| 1738171800 | 490 | -5 | -1.01 | 505 | 505 | 487 | 1410 |
| 1738085400 | 495 | -15 | -2.94 | 510 | 510 | 495 | 1403 |
| 1737999000 | 510 | -22.5 | -4.23 | 522.5 | 522.5 | 510 | 1927 |
| 1737739800 | 532.5 | -12.5 | -2.29 | 542.5 | 550 | 517.5 | 721 |
| 1737653400 | 545 | 0 | 0.00 | 545 | 545 | 545 | 20 |
| 1737567000 | 545 | -47.5 | -8.02 | 557.5 | 557.5 | 545 | 817 |
| 1737480600 | 592.5 | -22.5 | -3.66 | 607.5 | 607.5 | 592.5 | 7425 |
| 1737394200 | 615 | -5 | -0.81 | 620 | 620 | 615 | 305 |
| 1737135000 | 620 | -10 | -1.59 | 627.5 | 630 | 620 | 12873 |
| 1737048600 | 630 | -2.5 | -0.40 | 632.5 | 632.5 | 630 | 661 |
| 1736962200 | 632.5 | 0 | 0.00 | 632.5 | 632.5 | 630 | 5709 |
| 1736875800 | 632.5 | 2.5 | 0.40 | 632.5 | 632.5 | 632.5 | 20941 |
| 1736789400 | 630 | 20 | 3.28 | 625 | 632.5 | 620 | 1424 |
| 1736530200 | 610 | 17.5 | 2.95 | 592.5 | 622.5 | 592.5 | 2593 |
| 1736443800 | 592.5 | -2.5 | -0.42 | 595 | 595 | 590 | 1038 |
| 1736357400 | 595 | 0 | 0.00 | 595 | 595 | 595 | 56 |
| 1736271000 | 595 | -7.5 | -1.24 | 600 | 600 | 585 | 1110 |
| 1736184600 | 602.5 | 40 | 7.11 | 562.5 | 602.5 | 562.5 | 2067 |
| 1735925400 | 562.5 | 0 | 0.00 | 562.5 | 565 | 562.5 | 2680 |
| 1735839000 | 562.5 | 42.5 | 8.17 | 525 | 565 | 525 | 9448 |
| 1735666200 | 520 | -5 | -0.95 | 520 | 520 | 520 | 512 |
| 1735579800 | 525 | 25 | 5.00 | 520 | 525 | 520 | 4466 |
| 1735320600 | 500 | -2.5 | -0.50 | 507.5 | 520 | 500 | 9464 |
| 1735061400 | 502.5 | 2.5 | 0.50 | 502.5 | 502.5 | 502.5 | 401 |
| 1734975000 | 500 | -2.5 | -0.50 | 502.5 | 502.5 | 489 | 440 |
| 1734715800 | 502.5 | -2.5 | -0.50 | 502.5 | 502.5 | 491 | 62 |
| 1734629400 | 505 | 5 | 1.00 | 502.5 | 505 | 502.5 | 2745 |
| 1734543000 | 500 | -5 | -0.99 | 507.5 | 507.5 | 500 | 4582 |
| 1734456600 | 505 | -5 | -0.98 | 510 | 510 | 501.5 | 7199 |
| 1734370200 | 510 | 5 | 0.99 | 510 | 510 | 510 | 565 |
| 1734111000 | 505 | -5 | -0.98 | 510 | 510 | 505 | 5859 |
| 1734024600 | 510 | 0 | 0.00 | 510 | 510 | 510 | 3743 |
| 1733938200 | 510 | 5 | 0.99 | 507.5 | 510 | 507.5 | 5688 |
| 1733851800 | 505 | -5 | -0.98 | 507.5 | 510 | 505 | 5884 |
| 1733765400 | 510 | -20 | -3.77 | 520 | 520 | 505 | 2461 |
| 1733506200 | 530 | -2.5 | -0.47 | 530 | 530 | 520 | 1498 |
| 1733419800 | 532.5 | -2.5 | -0.47 | 535 | 535 | 527.5 | 2544 |
| 1733333400 | 535 | 0 | 0.00 | 535 | 535 | 527.5 | 1073 |
| 1733247000 | 535 | 25 | 4.90 | 535 | 535 | 525 | 2903 |
| 1733160600 | 510 | -20 | -3.77 | 525 | 535 | 510 | 792 |
| 1732901400 | 530 | 10 | 1.92 | 520 | 530 | 510 | 1360 |
| 1732815000 | 520 | 30 | 6.12 | 520 | 520 | 510 | 19011 |
| 1732728600 | 490 | 18 | 3.81 | 490 | 500 | 485 | 49768 |
| 1732642200 | 472 | -3 | -0.63 | 475 | 490 | 472 | 5781 |
| 1732555800 | 475 | 0 | 0.00 | 475 | 478 | 475 | 6282 |
| 1732296600 | 475 | -5 | -1.04 | 480 | 480 | 475 | 4218 |
| 1732210200 | 480 | 0 | 0.00 | 480 | 482 | 480 | 2277 |
| 1732123800 | 480 | -2 | -0.41 | 480 | 482 | 472 | 2442 |
| 1732037400 | 482 | -2 | -0.41 | 483 | 485 | 470 | 7835 |
| 1731951000 | 484 | 26 | 5.68 | 483 | 484 | 474 | 7958 |
| 1731691800 | 458 | -30 | -6.15 | 500 | 503 | 458 | 5947 |
| 1731605400 | 488 | 5 | 1.04 | 483 | 488 | 483 | 8215 |
| 1731519000 | 483 | -17 | -3.40 | 483 | 499 | 472 | 606 |
| 1731432600 | 500 | 0 | 0.00 | 500 | 510 | 469 | 540 |
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
