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 | -57 | -9.4137076796 | 605.5 | 605.5 | 544.5 | 123482 | 564.45257535 | DE |
| 4 | -6.5 | -1.17117117117 | 555 | 615 | 530.5 | 141365 | 580.95458094 | DE |
| 12 | 95.5 | 21.0816777042 | 453 | 615 | 433.4 | 130422 | 533.73202671 | DE |
| 26 | -28.5 | -4.93934142114 | 577 | 615 | 433.4 | 132948 | 517.4591928 | DE |
| 52 | -68.5 | -11.1021069692 | 617 | 660.4 | 414.4 | 200345 | 530.47521055 | DE |
| 156 | 206.5 | 60.3801169591 | 342 | 1932 | 326.3 | 441470 | 880.00135924 | DE |
| 260 | 336.5 | 158.726415094 | 212 | 1932 | 178 | 587847 | 690.28258249 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 548.5 | -12.5 | -2.23 | 554 | 559.5 | 546.5 | 129605 |
| 1732901400 | 561 | 9.5 | 1.72 | 547 | 561.5 | 547 | 59922 |
| 1732815000 | 551.5 | -18.5 | -3.25 | 560 | 564 | 549.5 | 132834 |
| 1732728600 | 570 | -19.5 | -3.31 | 588.5 | 590 | 560 | 174117 |
| 1732642200 | 589.5 | -3 | -0.51 | 605.5 | 605.5 | 588.5 | 120933 |
| 1732555800 | 592.5 | -13 | -2.15 | 597 | 603.5 | 591.5 | 77449 |
| 1732296600 | 605.5 | -6 | -0.98 | 603.5 | 611 | 597.5 | 139015 |
| 1732210200 | 611.5 | 17 | 2.86 | 592.5 | 611.5 | 588.5 | 101140 |
| 1732123800 | 594.5 | -13.5 | -2.22 | 597 | 602.5 | 582 | 148597 |
| 1732037400 | 608 | -6.5 | -1.06 | 597 | 615 | 592.5 | 265321 |
| 1731951000 | 614.5 | 43.5 | 7.62 | 571 | 614.5 | 566.5 | 335508 |
| 1731691800 | 571 | 31.5 | 5.84 | 540 | 578.5 | 538.5 | 98549 |
| 1731605400 | 539.5 | -6.5 | -1.19 | 546 | 552.5 | 539 | 60318 |
| 1731519000 | 546 | 9.5 | 1.77 | 538.5 | 551 | 536.5 | 88276 |
| 1731432600 | 536.5 | -24 | -4.28 | 557 | 557 | 530.5 | 142655 |
| 1731346200 | 560.5 | -18.5 | -3.20 | 580 | 585 | 560.5 | 124484 |
| 1731087000 | 579 | -10 | -1.70 | 593.5 | 593.5 | 574 | 219657 |
| 1731000600 | 589 | 30 | 5.37 | 564 | 597.5 | 564 | 226040 |
| 1730914200 | 559 | -3.5 | -0.62 | 547.5 | 566.5 | 547.5 | 59895 |
| 1730827800 | 562.5 | 20 | 3.69 | 555 | 562.5 | 549.5 | 122989 |
| 1730741400 | 542.5 | -5.5 | -1.00 | 547 | 559 | 542.5 | 60054 |
| 1730482200 | 548 | -6 | -1.08 | 551.5 | 556.5 | 546.5 | 68855 |
| 1730395800 | 554 | 7 | 1.28 | 555 | 560.5 | 546.5 | 147922 |
| 1730309400 | 547 | -1.5 | -0.27 | 548.5 | 557 | 544.5 | 101931 |
| 1730223000 | 548.5 | -10 | -1.79 | 560 | 572.5 | 548.5 | 190241 |
| 1730136600 | 558.5 | 3.5 | 0.63 | 566 | 568.5 | 556.5 | 135023 |
| 1729873800 | 555 | 7.5 | 1.37 | 546 | 574 | 539.5 | 144840 |
| 1729787400 | 547.5 | 7.5 | 1.39 | 540 | 553.5 | 540 | 66192 |
| 1729701000 | 540 | -10 | -1.82 | 555.5 | 563.5 | 540 | 157980 |
| 1729614600 | 550 | 17 | 3.19 | 537.5 | 555.5 | 537.5 | 94946 |
| 1729528200 | 533 | -1 | -0.19 | 530.5 | 552.5 | 530.5 | 92305 |
| 1729269000 | 534 | 15.5 | 2.99 | 527.5 | 547.5 | 522 | 212945 |
| 1729182600 | 518.5 | 2 | 0.39 | 507 | 527.5 | 504 | 206582 |
| 1729096200 | 516.5 | -10.5 | -1.99 | 527.5 | 539 | 507.5 | 269296 |
| 1729009800 | 527 | 0.5 | 0.09 | 517.5 | 536.5 | 516 | 70940 |
| 1728923400 | 526.5 | 1.5 | 0.29 | 526 | 529.5 | 516.5 | 94674 |
| 1728664200 | 525 | -18 | -3.31 | 543 | 543 | 518.5 | 123221 |
| 1728577800 | 543 | 20 | 3.82 | 519.5 | 543 | 519.5 | 163734 |
| 1728491400 | 523 | -1 | -0.19 | 522 | 536.5 | 519.5 | 107704 |
| 1728405000 | 524 | -10.5 | -1.96 | 532 | 533 | 507.5 | 197014 |
| 1728318600 | 534.5 | -1 | -0.19 | 526.5 | 537 | 515 | 176243 |
| 1728059400 | 535.5 | 34 | 6.78 | 504 | 535.5 | 498.8 | 204177 |
| 1727973000 | 501.5 | 18.5 | 3.83 | 475 | 501.5 | 475 | 160946 |
| 1727886600 | 483 | -1.4 | -0.29 | 475 | 489.4 | 472.2 | 156017 |
| 1727800200 | 484.4 | 12.6 | 2.67 | 481 | 488.2 | 473.2 | 114911 |
| 1727713800 | 471.8 | -1.6 | -0.34 | 476.4 | 488 | 470 | 111428 |
| 1727454600 | 473.4 | -2.4 | -0.50 | 480 | 480.8 | 473.4 | 92475 |
| 1727368200 | 475.8 | 13 | 2.81 | 466.6 | 483.4 | 466.6 | 124878 |
| 1727281800 | 462.8 | 5.6 | 1.22 | 451 | 465 | 451 | 131606 |
| 1727195400 | 457.2 | 6.4 | 1.42 | 456 | 461.8 | 455 | 60402 |
| 1727109000 | 450.8 | 9.8 | 2.22 | 450 | 460 | 439.6 | 138514 |
| 1726849800 | 441 | -7.2 | -1.61 | 441 | 451.4 | 440.2 | 134381 |
| 1726763400 | 448.2 | -6.2 | -1.36 | 457.4 | 460 | 442.8 | 124017 |
| 1726677000 | 454.4 | -7.6 | -1.65 | 465.6 | 469.6 | 453.8 | 63339 |
| 1726590600 | 462 | 3.8 | 0.83 | 465 | 468.4 | 460.4 | 103404 |
| 1726504200 | 458.2 | 4.2 | 0.93 | 453.4 | 464.6 | 453.4 | 27813 |
| 1726245000 | 454 | 3 | 0.67 | 440 | 463.2 | 440 | 65416 |
| 1726158600 | 451 | 13.4 | 3.06 | 438.4 | 455.6 | 437.4 | 87624 |
| 1726072200 | 437.6 | -15 | -3.31 | 450 | 458.6 | 433.4 | 126840 |
| 1725985800 | 452.6 | -4.4 | -0.96 | 453 | 466.4 | 448.8 | 92703 |
| 1725899400 | 457 | 3.8 | 0.84 | 466.2 | 472 | 455.8 | 100077 |
| 1725640200 | 453.2 | -12.8 | -2.75 | 480 | 480 | 453.2 | 67537 |
| 1725553800 | 466 | -2.2 | -0.47 | 464 | 479 | 460 | 143420 |
| 1725467400 | 468.2 | -0.8 | -0.17 | 465 | 469.2 | 464 | 100304 |
| 1725381000 | 469 | -14.8 | -3.06 | 493 | 493 | 468.8 | 117103 |
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
