Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.357142857143 | 280 | 284.5 | 280 | 541515 | 280.7491389 | DE |
| 4 | 8 | 2.9304029304 | 273 | 284.5 | 270 | 415580 | 278.14591706 | DE |
| 12 | 10 | 3.69003690037 | 271 | 284.5 | 266 | 437939 | 274.69252145 | DE |
| 26 | 8.5 | 3.11926605505 | 272.5 | 284.5 | 252 | 509772 | 272.71654601 | DE |
| 52 | 40 | 16.5975103734 | 241 | 288 | 241 | 449011 | 267.91788537 | DE |
| 156 | 8 | 2.9304029304 | 273 | 288 | 230 | 373876 | 260.58224751 | DE |
| 260 | 27 | 10.6299212598 | 254 | 294.5 | 151.5 | 415319 | 254.92027286 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 281 | 0.5 | 0.18 | 280.5 | 282.5 | 280.5 | 236377 |
| 1737653400 | 280.5 | -1 | -0.36 | 284 | 284 | 280.5 | 481757 |
| 1737567000 | 281.5 | 0.5 | 0.18 | 281.5 | 281.5 | 281 | 349559 |
| 1737480600 | 281 | 0.5 | 0.18 | 282.5 | 284.5 | 281 | 650007 |
| 1737394200 | 280.5 | 0 | 0.00 | 280 | 283 | 280 | 516787 |
| 1737135000 | 280.5 | 0 | 0.00 | 280 | 281 | 280 | 709466 |
| 1737048600 | 280.5 | 2 | 0.72 | 277 | 281 | 277 | 359693 |
| 1736962200 | 278.5 | 1 | 0.36 | 280 | 280 | 277 | 652636 |
| 1736875800 | 277.5 | 0.5 | 0.18 | 280 | 280 | 277 | 172271 |
| 1736789400 | 277 | 1 | 0.36 | 276.5 | 277.5 | 276.5 | 587726 |
| 1736530200 | 276 | -1.5 | -0.54 | 276.5 | 278 | 276 | 637521 |
| 1736443800 | 277.5 | 0.5 | 0.18 | 277.5 | 279.5 | 276.5 | 588411 |
| 1736357400 | 277 | 2 | 0.73 | 275.5 | 277.5 | 274 | 507494 |
| 1736271000 | 275 | -1 | -0.36 | 276 | 276 | 275 | 375958 |
| 1736184600 | 276 | 0.5 | 0.18 | 275.5 | 278 | 275.5 | 430302 |
| 1735925400 | 275.5 | 0.5 | 0.18 | 274.5 | 276 | 274.5 | 274592 |
| 1735839000 | 275 | 2 | 0.73 | 270 | 275.5 | 270 | 354358 |
| 1735666200 | 273 | -1 | -0.36 | 273 | 273 | 273 | 38355 |
| 1735579800 | 274 | 0 | 0.00 | 272.5 | 274 | 272.5 | 137940 |
| 1735320600 | 274 | -3 | -1.08 | 273 | 275 | 273 | 71180 |
| 1735061400 | 277 | 4.5 | 1.65 | 277 | 277 | 277 | 71142 |
| 1734975000 | 272.5 | 1.5 | 0.55 | 270.5 | 272.5 | 270.5 | 164847 |
| 1734715800 | 271 | 1 | 0.37 | 270 | 271.5 | 269.5 | 663278 |
| 1734629400 | 270 | -2 | -0.74 | 269.5 | 271 | 269.5 | 614371 |
| 1734543000 | 272 | 1 | 0.37 | 277 | 277 | 270.5 | 376858 |
| 1734456600 | 271 | -4 | -1.45 | 274.5 | 274.5 | 270 | 389078 |
| 1734370200 | 275 | 0 | 0.00 | 274.5 | 276 | 274.5 | 323801 |
| 1734111000 | 275 | -1 | -0.36 | 275 | 276.5 | 274.5 | 356215 |
| 1734024600 | 276 | 4 | 1.47 | 274 | 276 | 274 | 1016366 |
| 1733938200 | 272 | -1.5 | -0.55 | 272.5 | 272.5 | 271.5 | 570409 |
| 1733851800 | 273.5 | -2.5 | -0.91 | 272 | 275 | 272 | 535233 |
| 1733765400 | 276 | 3 | 1.10 | 274 | 276.5 | 274 | 325134 |
| 1733506200 | 273 | -2 | -0.73 | 276 | 276 | 273 | 562402 |
| 1733419800 | 275 | 0 | 0.00 | 276 | 276 | 273.5 | 478822 |
| 1733333400 | 275 | 0 | 0.00 | 274 | 277 | 273.5 | 591182 |
| 1733247000 | 275 | 2.5 | 0.92 | 274 | 275.5 | 273.5 | 877452 |
| 1733160600 | 272.5 | 2 | 0.74 | 273 | 273.5 | 272.5 | 358301 |
| 1732901400 | 270.5 | -0.5 | -0.18 | 270 | 272 | 270 | 795719 |
| 1732815000 | 271 | 0 | 0.00 | 270.5 | 271 | 269.5 | 183804 |
| 1732728600 | 271 | -1 | -0.37 | 273 | 273 | 270.5 | 807118 |
| 1732642200 | 272 | -3 | -1.09 | 276 | 276 | 272 | 187832 |
| 1732555800 | 275 | 1 | 0.36 | 274.5 | 275 | 272.5 | 322399 |
| 1732296600 | 274 | 1 | 0.37 | 271.5 | 277 | 271.5 | 410956 |
| 1732210200 | 273 | 1.5 | 0.55 | 271.5 | 273 | 270.5 | 625421 |
| 1732123800 | 271.5 | -1 | -0.37 | 272.5 | 274 | 271.5 | 307529 |
| 1732037400 | 272.5 | 0 | 0.00 | 272.5 | 274 | 272 | 274546 |
| 1731951000 | 272.5 | 3.5 | 1.30 | 268 | 272.5 | 268 | 594955 |
| 1731691800 | 269 | 2 | 0.75 | 269 | 270.5 | 267.5 | 400554 |
| 1731605400 | 267 | -5.5 | -2.02 | 266.5 | 271 | 266 | 428446 |
| 1731519000 | 272.5 | 0 | 0.00 | 273.5 | 274.5 | 272.5 | 370581 |
| 1731432600 | 272.5 | -5.5 | -1.98 | 273 | 275 | 272.5 | 241191 |
| 1731346200 | 278 | 0.5 | 0.18 | 278.5 | 279.5 | 275 | 407893 |
| 1731087000 | 277.5 | -1.5 | -0.54 | 278 | 278 | 277 | 517734 |
| 1731000600 | 279 | 6 | 2.20 | 276 | 279.5 | 274 | 419134 |
| 1730914200 | 273 | 2.5 | 0.92 | 275 | 275 | 273 | 498381 |
| 1730827800 | 270.5 | -1.5 | -0.55 | 273.5 | 274 | 270.5 | 310827 |
| 1730741400 | 272 | 0 | 0.00 | 271.5 | 272.5 | 271.5 | 234539 |
| 1730482200 | 272 | 2 | 0.74 | 271 | 272 | 270 | 452041 |
| 1730395800 | 270 | -1.5 | -0.55 | 271.5 | 271.5 | 268.5 | 507186 |
| 1730309400 | 271.5 | -1.5 | -0.55 | 273 | 273 | 270.5 | 553592 |
| 1730223000 | 273 | -1 | -0.36 | 274 | 276 | 273 | 1332765 |
| 1730136600 | 274 | -0.5 | -0.18 | 275 | 277.5 | 272.5 | 787698 |
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
