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 | -1 | -0.183823529412 | 544 | 558 | 526 | 122620 | 535.60191193 | DE |
| 4 | 41 | 8.16733067729 | 502 | 558 | 485 | 182273 | 529.63572673 | DE |
| 12 | 35 | 6.88976377953 | 508 | 558 | 470.5 | 162537 | 515.81562881 | DE |
| 26 | -8 | -1.45190562613 | 551 | 615 | 470.5 | 208863 | 541.26436641 | DE |
| 52 | 109.5 | 25.2595155709 | 433.5 | 615 | 414 | 233853 | 508.27824072 | DE |
| 156 | -252 | -31.6981132075 | 795 | 810 | 380.5 | 193208 | 515.4555637 | DE |
| 260 | 23 | 4.42307692308 | 520 | 951 | 282 | 188298 | 573.94675475 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733419800 | 537 | -1 | -0.19 | 537 | 540 | 536 | 139891 |
| 1733333400 | 538 | 4 | 0.75 | 552 | 552 | 533 | 118855 |
| 1733247000 | 534 | 4 | 0.75 | 558 | 558 | 531 | 149931 |
| 1733160600 | 530 | -10 | -1.85 | 536 | 537 | 526 | 113949 |
| 1732901400 | 540 | -1 | -0.18 | 544 | 545 | 535 | 90472 |
| 1732815000 | 541 | 2 | 0.37 | 554 | 554 | 538 | 86111 |
| 1732728600 | 539 | -4 | -0.74 | 533 | 547 | 531 | 174781 |
| 1732642200 | 543 | -6 | -1.09 | 549 | 549 | 542 | 112433 |
| 1732555800 | 549 | 16 | 3.00 | 535 | 553 | 533 | 512550 |
| 1732296600 | 533 | 11 | 2.11 | 528 | 538 | 516 | 262504 |
| 1732210200 | 522 | 3 | 0.58 | 505 | 526 | 505 | 237964 |
| 1732123800 | 519 | -16 | -2.99 | 555 | 555 | 507 | 332138 |
| 1732037400 | 535 | 1 | 0.19 | 520 | 546 | 520 | 284637 |
| 1731951000 | 534 | 22 | 4.30 | 503 | 550 | 503 | 407329 |
| 1731691800 | 512 | 11 | 2.20 | 517 | 517 | 497.5 | 126176 |
| 1731605400 | 501 | 0 | 0.00 | 495 | 503 | 495 | 124537 |
| 1731519000 | 501 | -2 | -0.40 | 514 | 514 | 500 | 83440 |
| 1731432600 | 503 | -3 | -0.59 | 504 | 506 | 499 | 73780 |
| 1731346200 | 506 | 10.5 | 2.12 | 488.5 | 512 | 485 | 86764 |
| 1731087000 | 495.5 | -12.5 | -2.46 | 502 | 504 | 494.5 | 127208 |
| 1731000600 | 508 | 16 | 3.25 | 498 | 511 | 492.5 | 134963 |
| 1730914200 | 492 | 7 | 1.44 | 485 | 504 | 484.5 | 91408 |
| 1730827800 | 485 | -9.5 | -1.92 | 492.5 | 495 | 485 | 109956 |
| 1730741400 | 494.5 | 5 | 1.02 | 473.5 | 496 | 473.5 | 118295 |
| 1730482200 | 489.5 | 11.5 | 2.41 | 491 | 495.5 | 474 | 114848 |
| 1730395800 | 478 | -13.5 | -2.75 | 491.5 | 491.5 | 471.5 | 198195 |
| 1730309400 | 491.5 | 15 | 3.15 | 485 | 500 | 470.5 | 591122 |
| 1730223000 | 476.5 | -10 | -2.06 | 482.5 | 490.5 | 473 | 650469 |
| 1730136600 | 486.5 | -5.5 | -1.12 | 489.5 | 491 | 482 | 207130 |
| 1729873800 | 492 | -3 | -0.61 | 494.5 | 498 | 488.5 | 172225 |
| 1729787400 | 495 | -11 | -2.17 | 500 | 509 | 494.5 | 125179 |
| 1729701000 | 506 | -9 | -1.75 | 519 | 519 | 505 | 59869 |
| 1729614600 | 515 | 3 | 0.59 | 517 | 517 | 507 | 195722 |
| 1729528200 | 512 | -8 | -1.54 | 519 | 523 | 510 | 122534 |
| 1729269000 | 520 | 5 | 0.97 | 524 | 525 | 515 | 91014 |
| 1729182600 | 515 | -4 | -0.77 | 503 | 527 | 503 | 185569 |
| 1729096200 | 519 | 3 | 0.58 | 518 | 522 | 515 | 95388 |
| 1729009800 | 516 | -1 | -0.19 | 515 | 521 | 510 | 249211 |
| 1728923400 | 517 | -2 | -0.39 | 524 | 524 | 514 | 110183 |
| 1728664200 | 519 | 4 | 0.78 | 514 | 519 | 501 | 289774 |
| 1728577800 | 515 | -19 | -3.56 | 529 | 531 | 512 | 364310 |
| 1728491400 | 534 | 4 | 0.75 | 520 | 538 | 520 | 75129 |
| 1728405000 | 530 | -2 | -0.38 | 526 | 534 | 525 | 76059 |
| 1728318600 | 532 | 11 | 2.11 | 518 | 532 | 517 | 108277 |
| 1728059400 | 521 | -2 | -0.38 | 527 | 530 | 516 | 94447 |
| 1727973000 | 523 | 4 | 0.77 | 520 | 526 | 514 | 92396 |
| 1727886600 | 519 | -8 | -1.52 | 523 | 528 | 518 | 98627 |
| 1727800200 | 527 | -9 | -1.68 | 540 | 542 | 525 | 53840 |
| 1727713800 | 536 | -11 | -2.01 | 545 | 545 | 532 | 82831 |
| 1727454600 | 547 | 8 | 1.48 | 539 | 547 | 537 | 86917 |
| 1727368200 | 539 | 10 | 1.89 | 531 | 544 | 531 | 84187 |
| 1727281800 | 529 | 4 | 0.76 | 523 | 534 | 523 | 48691 |
| 1727195400 | 525 | 5 | 0.96 | 542 | 542 | 522 | 77796 |
| 1727109000 | 520 | -5 | -0.95 | 542 | 542 | 518 | 51523 |
| 1726849800 | 525 | -10 | -1.87 | 542 | 542 | 524 | 135177 |
| 1726763400 | 535 | 15 | 2.88 | 508 | 538 | 508 | 114260 |
| 1726677000 | 520 | -2 | -0.38 | 520 | 527 | 514 | 89959 |
| 1726590600 | 522 | 4 | 0.77 | 530 | 530 | 518 | 103549 |
| 1726504200 | 518 | -1 | -0.19 | 522 | 522 | 518 | 73397 |
| 1726245000 | 519 | 6 | 1.17 | 508 | 520 | 506 | 360718 |
| 1726158600 | 513 | 13 | 2.60 | 500 | 518 | 500 | 85592 |
| 1726072200 | 500 | -9 | -1.77 | 510 | 510 | 498 | 73978 |
| 1725985800 | 509 | 2 | 0.39 | 505 | 513 | 503 | 163470 |
| 1725899400 | 507 | 10.5 | 2.11 | 498.5 | 511 | 498.5 | 148935 |
| 1725640200 | 496.5 | -13.5 | -2.65 | 524 | 524 | 490.5 | 172810 |
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
