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 | -0.5 | -0.0833333333333 | 600 | 616.5 | 589 | 635011 | 604.70444131 | DE |
| 4 | -38 | -5.96078431373 | 637.5 | 675.5 | 587 | 823227 | 627.57236989 | DE |
| 12 | -182.5 | -23.3375959079 | 782 | 811 | 587 | 716259 | 687.49984296 | DE |
| 26 | -177 | -22.794591114 | 776.5 | 930 | 587 | 505358 | 749.49128541 | DE |
| 52 | -233.5 | -28.031212485 | 833 | 930 | 587 | 488273 | 772.02422531 | DE |
| 156 | -650.5 | -52.04 | 1250 | 1423 | 587 | 490238 | 897.5481654 | DE |
| 260 | -203 | -25.2959501558 | 802.5 | 1460 | 501 | 464842 | 897.40794808 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 599.5 | -1.5 | -0.25 | 596.5 | 606.5 | 594.5 | 678156 |
| 1738171800 | 601 | -10 | -1.64 | 613 | 613 | 597 | 564411 |
| 1738085400 | 611 | 4 | 0.66 | 603 | 616.5 | 603 | 879410 |
| 1737999000 | 607 | 6.5 | 1.08 | 599 | 612.5 | 596.5 | 375703 |
| 1737739800 | 600.5 | -2 | -0.33 | 598.5 | 606 | 593 | 659907 |
| 1737653400 | 602.5 | 12.5 | 2.12 | 600 | 604 | 589 | 695622 |
| 1737567000 | 590 | -11 | -1.83 | 607 | 607 | 587 | 667814 |
| 1737480600 | 601 | -12 | -1.96 | 612 | 612 | 596.5 | 735163 |
| 1737394200 | 613 | -11 | -1.76 | 624 | 633 | 609.5 | 1178630 |
| 1737135000 | 624 | 27.5 | 4.61 | 605 | 624 | 598 | 1120463 |
| 1737048600 | 596.5 | -68 | -10.23 | 664.5 | 675.5 | 591 | 1288619 |
| 1736962200 | 664.5 | 21 | 3.26 | 656 | 671.5 | 651.5 | 494668 |
| 1736875800 | 643.5 | 2.5 | 0.39 | 650.5 | 650.5 | 637 | 646655 |
| 1736789400 | 641 | 2.5 | 0.39 | 644 | 644 | 634.5 | 420099 |
| 1736530200 | 638.5 | 2.5 | 0.39 | 646.5 | 646.5 | 622 | 703032 |
| 1736443800 | 636 | 3.5 | 0.55 | 630 | 636 | 624.5 | 1464926 |
| 1736357400 | 632.5 | -19.5 | -2.99 | 655 | 655 | 624 | 460021 |
| 1736271000 | 652 | -11.5 | -1.73 | 663 | 664 | 644 | 2041188 |
| 1736184600 | 663.5 | 1 | 0.15 | 663.5 | 670 | 659 | 244705 |
| 1735925400 | 662.5 | 1 | 0.15 | 655.5 | 665 | 651.5 | 1428679 |
| 1735839000 | 661.5 | 17.5 | 2.72 | 637.5 | 661.5 | 637.5 | 394833 |
| 1735666200 | 644 | -6 | -0.92 | 656.5 | 656.5 | 644 | 182911 |
| 1735579800 | 650 | 0.5 | 0.08 | 648 | 652.5 | 643.5 | 236675 |
| 1735320600 | 649.5 | -6 | -0.92 | 650 | 652.5 | 646 | 271371 |
| 1735061400 | 655.5 | 3.5 | 0.54 | 653.5 | 655.5 | 651 | 90634 |
| 1734975000 | 652 | -0.5 | -0.08 | 652.5 | 652.5 | 642.5 | 241970 |
| 1734715800 | 652.5 | 6.5 | 1.01 | 644.5 | 653.5 | 643.5 | 1191406 |
| 1734629400 | 646 | -20.5 | -3.08 | 660 | 660.5 | 644.5 | 827432 |
| 1734543000 | 666.5 | -2 | -0.30 | 685 | 685 | 666 | 423054 |
| 1734456600 | 668.5 | -1.5 | -0.22 | 660 | 672.5 | 660 | 490641 |
| 1734370200 | 670 | -17 | -2.47 | 675.5 | 690 | 669 | 441178 |
| 1734111000 | 687 | -5 | -0.72 | 673.5 | 696.5 | 673.5 | 340020 |
| 1734024600 | 692 | -5.5 | -0.79 | 690 | 698.5 | 687.5 | 403691 |
| 1733938200 | 697.5 | -10.5 | -1.48 | 700.5 | 705.5 | 691 | 932215 |
| 1733851800 | 708 | -5 | -0.70 | 725 | 725 | 708 | 733293 |
| 1733765400 | 713 | 4.5 | 0.64 | 714 | 714 | 695 | 1159473 |
| 1733506200 | 708.5 | -5.5 | -0.77 | 715.5 | 720.5 | 708.5 | 309516 |
| 1733419800 | 714 | -19.5 | -2.66 | 743.5 | 743.5 | 711 | 1353811 |
| 1733333400 | 733.5 | 10.5 | 1.45 | 723 | 733.5 | 721 | 2680137 |
| 1733247000 | 723 | -4 | -0.55 | 727 | 728.5 | 718.5 | 908964 |
| 1733160600 | 727 | -17.5 | -2.35 | 740 | 743 | 723.5 | 333001 |
| 1732901400 | 744.5 | -10.5 | -1.39 | 760 | 760 | 744.5 | 1242299 |
| 1732815000 | 755 | -2 | -0.26 | 774.5 | 774.5 | 750.5 | 214643 |
| 1732728600 | 757 | 17 | 2.30 | 740 | 758 | 739 | 1833430 |
| 1732642200 | 740 | -17 | -2.25 | 775.5 | 775.5 | 740 | 402875 |
| 1732555800 | 757 | 7 | 0.93 | 763.5 | 763.5 | 745.5 | 536823 |
| 1732296600 | 750 | 18.5 | 2.53 | 730 | 750 | 730 | 637892 |
| 1732210200 | 731.5 | -15 | -2.01 | 757 | 757 | 731.5 | 946955 |
| 1732123800 | 746.5 | -16.5 | -2.16 | 758.5 | 761.5 | 742 | 205621 |
| 1732037400 | 763 | -1 | -0.13 | 772.5 | 772.5 | 754.5 | 437847 |
| 1731951000 | 764 | -16.5 | -2.11 | 775 | 780 | 761.5 | 728024 |
| 1731691800 | 780.5 | -3 | -0.38 | 760 | 786 | 760 | 190996 |
| 1731605400 | 783.5 | 12 | 1.56 | 772 | 783.5 | 772 | 690544 |
| 1731519000 | 771.5 | -16 | -2.03 | 787.5 | 787.5 | 769.5 | 239495 |
| 1731432600 | 787.5 | -8 | -1.01 | 782 | 797 | 782 | 1149332 |
| 1731346200 | 795.5 | -4 | -0.50 | 811 | 811 | 795 | 366233 |
| 1731087000 | 799.5 | 12 | 1.52 | 801 | 801 | 788.5 | 156511 |
| 1731000600 | 787.5 | 17.5 | 2.27 | 782 | 789 | 775.5 | 909655 |
| 1730914200 | 770 | -28.5 | -3.57 | 795 | 812.5 | 770 | 1185859 |
| 1730827800 | 798.5 | -3.5 | -0.44 | 798 | 806 | 798 | 261045 |
| 1730741400 | 802 | -5 | -0.62 | 801.5 | 814 | 801.5 | 397569 |
| 1730482200 | 807 | -2 | -0.25 | 810 | 816.5 | 806.5 | 518082 |
| 1730395800 | 809 | -45 | -5.27 | 828 | 847.5 | 806.5 | 666320 |
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
