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 | -24 | -4.8 | 500 | 506 | 467.9 | 3394789 | 485.5060263 | DE |
| 4 | 14.7 | 3.18664643399 | 461.3 | 506 | 455 | 6169521 | 475.62475147 | DE |
| 12 | -65 | -12.0147874307 | 541 | 571.8 | 443.4 | 5879375 | 480.23110266 | DE |
| 26 | -148.6 | -23.7912263849 | 624.6 | 682.6 | 443.4 | 5198635 | 523.37501043 | DE |
| 52 | -59.8 | -11.1608809257 | 535.8 | 682.6 | 443.4 | 4167133 | 548.91968006 | DE |
| 156 | -12.3 | -2.51894327258 | 488.3 | 682.6 | 376 | 4856294 | 539.56531489 | DE |
| 260 | 316.75 | 198.901098901 | 159.25 | 682.6 | 94.84 | 7623028 | 310.06637192 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 476 | 0.8 | 0.17 | 477 | 480 | 472.8 | 3281712 |
| 1783614600 | 475.2 | 4.7 | 1.00 | 475.4 | 477.9 | 467.9 | 3760566 |
| 1783528200 | 470.5 | -18.2 | -3.72 | 483.6 | 483.8 | 468.4 | 4036281 |
| 1783441800 | 488.7 | -11.3 | -2.26 | 499.5 | 501 | 487.2 | 3633235 |
| 1783355400 | 500 | -2.8 | -0.56 | 501.4 | 505.8 | 497.5 | 2912433 |
| 1783096200 | 502.8 | 4.1 | 0.82 | 500 | 506 | 499.5 | 2631428 |
| 1783009800 | 498.7 | 23.4 | 4.92 | 471.8 | 498.7 | 471.2 | 5677045 |
| 1782923400 | 475.3 | 0.4 | 0.08 | 476.7 | 485.4 | 473.9 | 5325433 |
| 1782837000 | 474.9 | 12.9 | 2.79 | 467.7 | 480.1 | 464.7 | 8117894 |
| 1782750600 | 462 | -6 | -1.28 | 469 | 469.8 | 460.5 | 3829851 |
| 1782491400 | 468 | -6.5 | -1.37 | 466.1 | 471.2 | 460.1 | 4070182 |
| 1782405000 | 474.5 | -3.3 | -0.69 | 479.2 | 482.7 | 470.9 | 13568529 |
| 1782318600 | 477.8 | 3.1 | 0.65 | 473.7 | 481.2 | 472.5 | 6855650 |
| 1782232200 | 474.7 | -0.6 | -0.13 | 470.9 | 479 | 467.3 | 5927701 |
| 1782145800 | 475.3 | 4.3 | 0.91 | 470.8 | 476 | 468.3 | 5613204 |
| 1781886600 | 471 | -12.3 | -2.55 | 481.9 | 484.4 | 471 | 19842474 |
| 1781800200 | 483.3 | 9.5 | 2.01 | 475.6 | 489.1 | 474.8 | 7674711 |
| 1781713800 | 473.8 | 5 | 1.07 | 472.5 | 477.1 | 469.5 | 3119116 |
| 1781627400 | 468.8 | 3.3 | 0.71 | 468.3 | 472.8 | 466 | 5878537 |
| 1781541000 | 465.5 | 3 | 0.65 | 482 | 482.2 | 465.5 | 7233804 |
| 1781281800 | 462.5 | 14.3 | 3.19 | 461.3 | 471 | 455 | 3682338 |
| 1781195400 | 448.2 | -0.6 | -0.13 | 448.2 | 454.7 | 446 | 5230620 |
| 1781109000 | 448.8 | -4.9 | -1.08 | 453.7 | 457.7 | 443.4 | 3895482 |
| 1781022600 | 453.7 | -5.9 | -1.28 | 460.9 | 465.7 | 453.7 | 4249818 |
| 1780936200 | 459.6 | -7.8 | -1.67 | 458.1 | 465 | 452.3 | 4165597 |
| 1780677000 | 467.4 | 7.8 | 1.70 | 463.2 | 468.1 | 461.2 | 12356064 |
| 1780590600 | 459.6 | 7.2 | 1.59 | 455.7 | 460.2 | 453.4 | 3842926 |
| 1780504200 | 452.4 | -7.6 | -1.65 | 456.1 | 456.1 | 445.5 | 3172858 |
| 1780417800 | 460 | -3.7 | -0.80 | 469.7 | 474.5 | 458 | 7631732 |
| 1780331400 | 463.7 | -7 | -1.49 | 467.6 | 480.8 | 461.7 | 8062065 |
| 1780072200 | 470.7 | -5.3 | -1.11 | 479 | 480.8 | 470.7 | 19279625 |
| 1779985800 | 476 | 4.4 | 0.93 | 470.7 | 483.5 | 468.6 | 12476897 |
| 1779899400 | 471.6 | -10.6 | -2.20 | 477.5 | 485.3 | 461.8 | 14821865 |
| 1779813000 | 482.2 | -27.4 | -5.38 | 511 | 511 | 472.2 | 13292567 |
| 1779467400 | 509.6 | 13.1 | 2.64 | 502.4 | 510.4 | 499.6 | 2117211 |
| 1779381000 | 496.5 | -9.7 | -1.92 | 505.2 | 510.6 | 496.5 | 2258456 |
| 1779294600 | 506.2 | 20.6 | 4.24 | 485.6 | 509 | 482.4 | 3647428 |
| 1779208200 | 485.6 | 2.9 | 0.60 | 483.8 | 495.3 | 483 | 2640192 |
| 1779121800 | 482.7 | 7.5 | 1.58 | 470.8 | 487.2 | 468 | 5033663 |
| 1778862600 | 475.2 | -11.9 | -2.44 | 484.3 | 487.2 | 472.7 | 4510520 |
| 1778776200 | 487.1 | -0.1 | -0.02 | 489.8 | 490.4 | 483.2 | 3569790 |
| 1778689800 | 487.2 | 4.3 | 0.89 | 488.8 | 490.2 | 480.2 | 3749059 |
| 1778603400 | 482.9 | -16.3 | -3.27 | 491.9 | 495.3 | 482.2 | 3078309 |
| 1778517000 | 499.2 | -12.2 | -2.39 | 516.2 | 516.2 | 498.1 | 3634898 |
| 1778257800 | 511.4 | -4.8 | -0.93 | 511.2 | 519 | 506.2 | 4161270 |
| 1778171400 | 516.2 | -1.8 | -0.35 | 521 | 527.2 | 515.2 | 3983169 |
| 1778085000 | 518 | 34 | 7.02 | 492.8 | 523.4 | 492.2 | 5310181 |
| 1777998600 | 484 | -4.9 | -1.00 | 488 | 488.2 | 479.1 | 4734140 |
| 1777653000 | 488.9 | 7.4 | 1.54 | 477.8 | 488.9 | 477.8 | 2466973 |
| 1777566600 | 481.5 | 3.9 | 0.82 | 473.6 | 485.3 | 472 | 6162106 |
| 1777480200 | 477.6 | -11 | -2.25 | 498.5 | 498.5 | 469.7 | 7894207 |
| 1777393800 | 488.6 | -1.1 | -0.22 | 490.7 | 493.6 | 485 | 5319268 |
| 1777307400 | 489.7 | -10.7 | -2.14 | 505.8 | 506.2 | 489.7 | 5309395 |
| 1777048200 | 500.4 | -9.2 | -1.81 | 503.4 | 507 | 492.5 | 4454708 |
| 1776961800 | 509.6 | 9.6 | 1.92 | 497.9 | 513.2 | 495.1 | 3410926 |
| 1776875400 | 500 | -32.4 | -6.09 | 536 | 536.79999 | 498 | 6813454 |
| 1776789000 | 532.4 | -23.6 | -4.24 | 566.79999 | 566.79999 | 532.4 | 4259887 |
| 1776702600 | 556 | -11.2 | -1.97 | 561 | 561.4 | 546.79999 | 2958904 |
| 1776443400 | 567.2 | 26.6 | 4.92 | 541 | 571.79999 | 534.79999 | 3657109 |
| 1776357000 | 540.6 | 1 | 0.19 | 540 | 550.4 | 535.6 | 3787542 |
| 1776270600 | 539.6 | -0.6 | -0.11 | 538.2 | 541 | 535 | 2835202 |
| 1776184200 | 540.2 | 13.6 | 2.58 | 531.79999 | 543.4 | 529.79999 | 2359427 |
| 1776097800 | 526.6 | 0.4 | 0.08 | 523.79999 | 526.6 | 517 | 2408697 |
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.
