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 | -3 | -0.970873786408 | 309 | 309 | 304 | 31369 | 307.33495913 | DE |
| 4 | -14.5 | -4.52418096724 | 320.5 | 320.5 | 304 | 63177 | 309.84572958 | DE |
| 12 | -20 | -6.13496932515 | 326 | 334 | 304 | 59642 | 318.97206931 | DE |
| 26 | -64 | -17.2972972973 | 370 | 370 | 304 | 61713 | 329.72421097 | DE |
| 52 | -8 | -2.54777070064 | 314 | 379 | 304 | 100258 | 353.51985922 | DE |
| 156 | 1 | 0.327868852459 | 305 | 379 | 252 | 87260 | 318.82133459 | DE |
| 260 | 72 | 30.7692307692 | 234 | 379 | 140 | 99255 | 284.10736542 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 306 | -1.5 | -0.49 | 304 | 308 | 304 | 75647 |
| 1740504600 | 307.5 | 0.5 | 0.16 | 306 | 307.5 | 306 | 6854 |
| 1740418200 | 307 | 0 | 0.00 | 308 | 308 | 304 | 47344 |
| 1740159000 | 307 | 0 | 0.00 | 309 | 309 | 306 | 26720 |
| 1740072600 | 307 | -1 | -0.32 | 308 | 308 | 305 | 26818 |
| 1739986200 | 308 | 1 | 0.33 | 309 | 309 | 307 | 49110 |
| 1739899800 | 307 | -2 | -0.65 | 308 | 308 | 307 | 39655 |
| 1739813400 | 309 | 1 | 0.32 | 310 | 310 | 307 | 117813 |
| 1739554200 | 308 | 0 | 0.00 | 309 | 309 | 307 | 329662 |
| 1739467800 | 308 | -2 | -0.65 | 307 | 308 | 307 | 61297 |
| 1739381400 | 310 | 1 | 0.32 | 311 | 311 | 308 | 38608 |
| 1739295000 | 309 | -1 | -0.32 | 311 | 311 | 308 | 104085 |
| 1739208600 | 310 | 0.5 | 0.16 | 307 | 315 | 307 | 87735 |
| 1738949400 | 309.5 | -4.5 | -1.43 | 312 | 314 | 307 | 69868 |
| 1738863000 | 314 | -3.5 | -1.10 | 314 | 314 | 313 | 60121 |
| 1738776600 | 317.5 | 3.5 | 1.11 | 316 | 317.5 | 314 | 49006 |
| 1738690200 | 314 | 0 | 0.00 | 314 | 316 | 312 | 51334 |
| 1738603800 | 314 | -2 | -0.63 | 314 | 314 | 314 | 31268 |
| 1738344600 | 316 | -0.5 | -0.16 | 315 | 316 | 315 | 21655 |
| 1738258200 | 316.5 | -4 | -1.25 | 319 | 319 | 315 | 38938 |
| 1738171800 | 320.5 | 1 | 0.31 | 320.5 | 320.5 | 320.5 | 5650 |
| 1738085400 | 319.5 | 2.5 | 0.79 | 318 | 321 | 316 | 86773 |
| 1737999000 | 317 | -3 | -0.94 | 321 | 321 | 317 | 69352 |
| 1737739800 | 320 | 2 | 0.63 | 320 | 320 | 320 | 124259 |
| 1737653400 | 318 | -3.5 | -1.09 | 324 | 324 | 317 | 111774 |
| 1737567000 | 321.5 | 2 | 0.63 | 319 | 324 | 317 | 35257 |
| 1737480600 | 319.5 | -3.5 | -1.08 | 328 | 328 | 319.5 | 50582 |
| 1737394200 | 323 | -2.5 | -0.77 | 319 | 328 | 319 | 22348 |
| 1737135000 | 325.5 | -0.5 | -0.15 | 325.5 | 325.5 | 325.5 | 144330 |
| 1737048600 | 326 | -1.5 | -0.46 | 332 | 332 | 326 | 46482 |
| 1736962200 | 327.5 | 1 | 0.31 | 332 | 332 | 327.5 | 27620 |
| 1736875800 | 326.5 | 2 | 0.62 | 323 | 332 | 317 | 28286 |
| 1736789400 | 324.5 | -5.5 | -1.67 | 325 | 332 | 324 | 28763 |
| 1736530200 | 330 | -0.5 | -0.15 | 330 | 332 | 330 | 28290 |
| 1736443800 | 330.5 | 0.5 | 0.15 | 331 | 332 | 329 | 18488 |
| 1736357400 | 330 | -2 | -0.60 | 330 | 331 | 329 | 41058 |
| 1736271000 | 332 | 1.5 | 0.45 | 332 | 334 | 326 | 42237 |
| 1736184600 | 330.5 | -0.5 | -0.15 | 332 | 332 | 330 | 39082 |
| 1735925400 | 331 | 0 | 0.00 | 326 | 333 | 326 | 20822 |
| 1735839000 | 331 | 0 | 0.00 | 327 | 331 | 327 | 25561 |
| 1735666200 | 331 | 0 | 0.00 | 330 | 331 | 330 | 192 |
| 1735579800 | 331 | -1 | -0.30 | 330 | 331 | 330 | 13251 |
| 1735320600 | 332 | -1 | -0.30 | 332 | 332 | 332 | 1154 |
| 1735061400 | 333 | 0 | 0.00 | 332 | 333 | 332 | 1592 |
| 1734975000 | 333 | 9 | 2.78 | 332 | 333 | 327 | 19938 |
| 1734715800 | 324 | -3 | -0.92 | 326 | 327 | 324 | 182057 |
| 1734629400 | 327 | 2 | 0.62 | 332 | 332 | 325 | 43783 |
| 1734543000 | 325 | 2 | 0.62 | 323 | 325 | 323 | 233798 |
| 1734456600 | 323 | -5 | -1.52 | 324 | 327 | 323 | 164812 |
| 1734370200 | 328 | 2.5 | 0.77 | 324 | 328 | 324 | 26523 |
| 1734111000 | 325.5 | 0.5 | 0.15 | 324 | 329 | 324 | 43202 |
| 1734024600 | 325 | 1 | 0.31 | 324 | 325 | 323 | 77785 |
| 1733938200 | 324 | -3 | -0.92 | 325 | 329 | 324 | 236375 |
| 1733851800 | 327 | -3 | -0.91 | 325 | 330 | 325 | 39240 |
| 1733765400 | 330 | 3 | 0.92 | 328 | 330 | 327 | 23142 |
| 1733506200 | 327 | -6 | -1.80 | 325 | 332 | 325 | 4005 |
| 1733419800 | 333 | 3 | 0.91 | 330 | 333 | 325 | 3757 |
| 1733333400 | 330 | 0 | 0.00 | 326 | 330 | 326 | 30101 |
| 1733247000 | 330 | 5 | 1.54 | 329 | 330 | 328 | 29020 |
| 1733160600 | 325 | -2 | -0.61 | 329 | 329 | 325 | 47057 |
| 1732901400 | 327 | -1 | -0.30 | 328 | 328 | 327 | 16958 |
| 1732815000 | 328 | 0 | 0.00 | 326 | 329 | 326 | 14598 |
| 1732728600 | 328 | -2 | -0.61 | 328 | 328 | 327 | 18633 |
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
