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 | -2 | -0.500625782228 | 399.5 | 407 | 395 | 548543 | 401.94172052 | DE |
| 4 | 15.5 | 4.05759162304 | 382 | 410 | 382 | 616096 | 398.52781529 | DE |
| 12 | 5 | 1.27388535032 | 392.5 | 410 | 367 | 864731 | 384.55282307 | DE |
| 26 | 19.5 | 5.15873015873 | 378 | 410 | 367 | 770780 | 386.74154869 | DE |
| 52 | 15 | 3.92156862745 | 382.5 | 410 | 367 | 695072 | 388.953742 | DE |
| 156 | -64 | -13.8678223185 | 461.5 | 485 | 331.5 | 515546 | 400.66532595 | DE |
| 260 | 59.5 | 17.6035502959 | 338 | 583 | 226 | 533005 | 407.31719541 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 398 | -1 | -0.25 | 398 | 400 | 396 | 421455 |
| 1738603800 | 399 | -8 | -1.97 | 396.5 | 400.5 | 395.5 | 597125 |
| 1738344600 | 407 | 6 | 1.50 | 402.5 | 407 | 402.5 | 745315 |
| 1738258200 | 401 | -1 | -0.25 | 402 | 402.5 | 401 | 409224 |
| 1738171800 | 402 | 1.5 | 0.37 | 399.5 | 404 | 399.5 | 569596 |
| 1738085400 | 400.5 | -0.5 | -0.12 | 398.5 | 403.5 | 398.5 | 589894 |
| 1737999000 | 401 | -4.5 | -1.11 | 399.5 | 401 | 396 | 716089 |
| 1737739800 | 405.5 | -2.5 | -0.61 | 405.5 | 409 | 405 | 374287 |
| 1737653400 | 408 | -2 | -0.49 | 407 | 408 | 405 | 503028 |
| 1737567000 | 410 | 3 | 0.74 | 404.5 | 410 | 403.5 | 695542 |
| 1737480600 | 407 | 1 | 0.25 | 407 | 407.5 | 402.5 | 689516 |
| 1737394200 | 406 | 0.5 | 0.12 | 402 | 406 | 401 | 576593 |
| 1737135000 | 405.5 | 6.5 | 1.63 | 400 | 405.5 | 398.5 | 953945 |
| 1737048600 | 399 | 2.5 | 0.63 | 396.5 | 400 | 396 | 382752 |
| 1736962200 | 396.5 | 7.5 | 1.93 | 393 | 396.5 | 388.5 | 509079 |
| 1736875800 | 389 | 3 | 0.78 | 386 | 390 | 385.5 | 921957 |
| 1736789400 | 386 | 3.5 | 0.92 | 382 | 386 | 382 | 633523 |
| 1736530200 | 382.5 | -6 | -1.54 | 385.5 | 386.5 | 382.5 | 795321 |
| 1736443800 | 388.5 | 3 | 0.78 | 383.5 | 388.5 | 383.5 | 663952 |
| 1736357400 | 385.5 | -0.5 | -0.13 | 382 | 386.5 | 382 | 573717 |
| 1736271000 | 386 | -4 | -1.03 | 382.5 | 388 | 382.5 | 751018 |
| 1736184600 | 390 | 1 | 0.26 | 381 | 391.5 | 381 | 608146 |
| 1735925400 | 389 | -1 | -0.26 | 383 | 389 | 383 | 652014 |
| 1735839000 | 390 | 5 | 1.30 | 380 | 390 | 380 | 374853 |
| 1735666200 | 385 | 2.5 | 0.65 | 381.5 | 385 | 381.5 | 138119 |
| 1735579800 | 382.5 | 3 | 0.79 | 372.5 | 382.5 | 372.5 | 511545 |
| 1735320600 | 379.5 | 2.5 | 0.66 | 370 | 379.5 | 370 | 668235 |
| 1735061400 | 377 | 2 | 0.53 | 374.5 | 377 | 374.5 | 255630 |
| 1734975000 | 375 | 3 | 0.81 | 367 | 376 | 367 | 352751 |
| 1734715800 | 372 | -1 | -0.27 | 368 | 373 | 368 | 1052965 |
| 1734629400 | 373 | -6 | -1.58 | 372.5 | 373 | 367.5 | 736388 |
| 1734543000 | 379 | 2 | 0.53 | 375 | 381.5 | 375 | 721717 |
| 1734456600 | 377 | -3 | -0.79 | 376.5 | 380 | 375.5 | 751603 |
| 1734370200 | 380 | -4 | -1.04 | 382.5 | 384 | 380 | 1111337 |
| 1734111000 | 384 | 0.5 | 0.13 | 383 | 384.5 | 382 | 881711 |
| 1734024600 | 383.5 | 5.5 | 1.46 | 381 | 383.5 | 378 | 1177623 |
| 1733938200 | 378 | -2 | -0.53 | 380.5 | 381 | 378 | 4959006 |
| 1733851800 | 380 | -3.5 | -0.91 | 381.5 | 384.5 | 378 | 989167 |
| 1733765400 | 383.5 | 1.5 | 0.39 | 376 | 384 | 376 | 1043839 |
| 1733506200 | 382 | 3.5 | 0.92 | 377.5 | 382 | 375 | 912726 |
| 1733419800 | 378.5 | 1.5 | 0.40 | 375 | 378.5 | 375 | 1675844 |
| 1733333400 | 377 | 0 | 0.00 | 377.5 | 377.5 | 376 | 934029 |
| 1733247000 | 377 | 1 | 0.27 | 376 | 379 | 375.5 | 747437 |
| 1733160600 | 376 | -0.5 | -0.13 | 375.5 | 377.5 | 372.5 | 1134689 |
| 1732901400 | 376.5 | 3 | 0.80 | 373 | 377.5 | 373 | 933817 |
| 1732815000 | 373.5 | -0.5 | -0.13 | 373 | 375.5 | 373 | 1575162 |
| 1732728600 | 374 | -5 | -1.32 | 382.5 | 382.5 | 374 | 1215206 |
| 1732642200 | 379 | -3 | -0.79 | 377.5 | 381 | 376.5 | 3741718 |
| 1732555800 | 382 | 0 | 0.00 | 383.5 | 390 | 380.5 | 970423 |
| 1732296600 | 382 | 2.5 | 0.66 | 378.5 | 383 | 377 | 522662 |
| 1732210200 | 379.5 | 1 | 0.26 | 380 | 381 | 378.5 | 719440 |
| 1732123800 | 378.5 | -3.5 | -0.92 | 379.5 | 383 | 378.5 | 703155 |
| 1732037400 | 382 | -1.5 | -0.39 | 383.5 | 384.5 | 379.5 | 670115 |
| 1731951000 | 383.5 | -2 | -0.52 | 386 | 389 | 383.5 | 818505 |
| 1731691800 | 385.5 | -6.5 | -1.66 | 390.5 | 390.5 | 385.5 | 680055 |
| 1731605400 | 392 | -1 | -0.25 | 390.5 | 393 | 390 | 866393 |
| 1731519000 | 393 | -0.5 | -0.13 | 392.5 | 393 | 391.5 | 750809 |
| 1731432600 | 393.5 | -5.5 | -1.38 | 397.5 | 397.5 | 391 | 602501 |
| 1731346200 | 399 | 3 | 0.76 | 396 | 399 | 394.5 | 653869 |
| 1731087000 | 396 | 0.5 | 0.13 | 391 | 396 | 391 | 568182 |
| 1731000600 | 395.5 | 2.5 | 0.64 | 391.5 | 396 | 391 | 1012642 |
| 1730914200 | 393 | 4 | 1.03 | 393.5 | 396.5 | 391 | 688191 |
| 1730827800 | 389 | -2 | -0.51 | 387 | 390 | 386.5 | 673244 |
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
