Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.5 | 7.47217806041 | 314.5 | 339 | 308 | 438320 | 328.3813805 | DE |
| 4 | -20.5 | -5.71827057183 | 358.5 | 393.5 | 306.5 | 606672 | 349.3105271 | DE |
| 12 | -65 | -16.1290322581 | 403 | 454.5 | 306.5 | 335127 | 367.87840883 | DE |
| 26 | -517 | -60.4678362573 | 855 | 882 | 306.5 | 405837 | 420.1992909 | DE |
| 52 | -577 | -63.0601092896 | 915 | 1052 | 306.5 | 303343 | 577.72105352 | DE |
| 156 | -452 | -57.2151898734 | 790 | 1052 | 306.5 | 273775 | 634.97759406 | DE |
| 260 | -452 | -57.2151898734 | 790 | 1052 | 306.5 | 273775 | 634.97759406 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 338 | 6.5 | 1.96 | 324.5 | 339 | 324.5 | 1630316 |
| 1739467800 | 331.5 | 0.5 | 0.15 | 314 | 334 | 314 | 360328 |
| 1739381400 | 331 | 1.5 | 0.46 | 313.5 | 334 | 309.5 | 397454 |
| 1739295000 | 329.5 | 3 | 0.92 | 322 | 332.5 | 322 | 719159 |
| 1739208600 | 326.5 | 8.5 | 2.67 | 333 | 333 | 313.5 | 523550 |
| 1738949400 | 318 | -1.5 | -0.47 | 314.5 | 322 | 308 | 191109 |
| 1738863000 | 319.5 | 8 | 2.57 | 317 | 326.5 | 312 | 362918 |
| 1738776600 | 311.5 | -7 | -2.20 | 336 | 336 | 306.5 | 365561 |
| 1738690200 | 318.5 | -2 | -0.62 | 319 | 333.5 | 311 | 481037 |
| 1738603800 | 320.5 | -18.5 | -5.46 | 341 | 341 | 313 | 338217 |
| 1738344600 | 339 | -23.5 | -6.48 | 360 | 364.5 | 338 | 278594 |
| 1738258200 | 362.5 | 20 | 5.84 | 350 | 374 | 325 | 6055036 |
| 1738171800 | 342.5 | -45.5 | -11.73 | 375 | 393.5 | 342.5 | 356421 |
| 1738085400 | 388 | 18 | 4.86 | 372 | 390.5 | 360.5 | 246101 |
| 1737999000 | 370 | 25 | 7.25 | 350 | 373.5 | 341.5 | 232606 |
| 1737739800 | 345 | 2 | 0.58 | 351.5 | 355.5 | 341.5 | 276097 |
| 1737653400 | 343 | -16.5 | -4.59 | 351 | 359 | 342 | 206307 |
| 1737567000 | 359.5 | -0.5 | -0.14 | 360 | 367.5 | 358 | 120802 |
| 1737480600 | 360 | -7 | -1.91 | 357.5 | 368 | 357.5 | 391478 |
| 1737394200 | 367 | 7 | 1.94 | 360 | 368 | 355 | 112600 |
| 1737135000 | 360 | 9.5 | 2.71 | 358.5 | 361 | 353 | 118067 |
| 1737048600 | 350.5 | 2.5 | 0.72 | 356 | 356 | 344 | 134505 |
| 1736962200 | 348 | 12.5 | 3.73 | 342 | 354.5 | 340 | 256938 |
| 1736875800 | 335.5 | 1.5 | 0.45 | 339.5 | 339.5 | 332 | 197408 |
| 1736789400 | 334 | -1 | -0.30 | 335 | 336.5 | 326 | 158329 |
| 1736530200 | 335 | -7 | -2.05 | 341.5 | 347 | 332 | 228311 |
| 1736443800 | 342 | -21 | -5.79 | 369 | 369.5 | 342 | 225315 |
| 1736357400 | 363 | -5.5 | -1.49 | 372.5 | 372.5 | 359 | 370089 |
| 1736271000 | 368.5 | -3 | -0.81 | 368 | 373 | 363 | 158050 |
| 1736184600 | 371.5 | 3 | 0.81 | 367 | 375.5 | 356 | 107804 |
| 1735925400 | 368.5 | -18.5 | -4.78 | 388 | 388 | 361.5 | 138903 |
| 1735839000 | 387 | -6.5 | -1.65 | 395 | 399 | 387 | 52628 |
| 1735666200 | 393.5 | 8.5 | 2.21 | 401.5 | 401.5 | 385 | 20944 |
| 1735579800 | 385 | -3 | -0.77 | 391.5 | 391.5 | 381.5 | 46301 |
| 1735320600 | 388 | 3 | 0.78 | 391.5 | 391.5 | 377 | 159071 |
| 1735061400 | 385 | 0 | 0.00 | 399 | 399 | 383.5 | 72745 |
| 1734975000 | 385 | -1 | -0.26 | 386 | 394 | 383.5 | 89638 |
| 1734715800 | 386 | -6.5 | -1.66 | 390 | 398 | 386 | 358410 |
| 1734629400 | 392.5 | -27.5 | -6.55 | 420 | 424 | 390.5 | 126154 |
| 1734543000 | 420 | -2.5 | -0.59 | 425 | 432 | 420 | 90120 |
| 1734456600 | 422.5 | -0.5 | -0.12 | 420.5 | 426.5 | 416.5 | 135563 |
| 1734370200 | 423 | -4 | -0.94 | 423.5 | 423.5 | 415 | 156849 |
| 1734111000 | 427 | -2 | -0.47 | 434 | 434 | 422 | 128865 |
| 1734024600 | 429 | -4.5 | -1.04 | 420 | 440.5 | 420 | 88248 |
| 1733938200 | 433.5 | 3.5 | 0.81 | 426 | 436.5 | 421 | 403039 |
| 1733851800 | 430 | -15.5 | -3.48 | 443.5 | 443.5 | 425.5 | 97385 |
| 1733765400 | 445.5 | -0.5 | -0.11 | 443.5 | 454.5 | 442 | 137125 |
| 1733506200 | 446 | 4.5 | 1.02 | 452 | 454 | 442.5 | 108896 |
| 1733419800 | 441.5 | 1 | 0.23 | 437.5 | 443 | 436 | 204047 |
| 1733333400 | 440.5 | 6 | 1.38 | 443 | 448.5 | 432.5 | 190159 |
| 1733247000 | 434.5 | 1 | 0.23 | 443 | 443 | 428.5 | 358231 |
| 1733160600 | 433.5 | 6 | 1.40 | 443 | 443 | 425 | 104805 |
| 1732901400 | 427.5 | 7.5 | 1.79 | 436 | 436 | 419 | 165868 |
| 1732815000 | 420 | 2 | 0.48 | 419 | 426.5 | 417 | 100450 |
| 1732728600 | 418 | -3 | -0.71 | 420.5 | 425 | 416 | 269093 |
| 1732642200 | 421 | 0.5 | 0.12 | 430 | 430 | 413.5 | 585059 |
| 1732555800 | 420.5 | 15.5 | 3.83 | 395.5 | 423.5 | 395.5 | 572257 |
| 1732296600 | 405 | 15.5 | 3.98 | 403 | 407 | 389 | 171169 |
| 1732210200 | 389.5 | 13.5 | 3.59 | 372 | 389.5 | 372 | 213599 |
| 1732123800 | 376 | 0 | 0.00 | 386.5 | 386.5 | 371 | 122510 |
| 1732037400 | 376 | 9 | 2.45 | 362 | 376 | 362 | 163879 |
| 1731951000 | 367 | -9 | -2.39 | 375 | 378 | 367 | 165146 |
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
