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 | 2.5 | 0.665778961385 | 375.5 | 382 | 373.7 | 14360126 | 378.055898 | DE |
| 4 | 5.9 | 1.58559527009 | 372.1 | 398 | 370.9 | 15351895 | 382.97352038 | DE |
| 12 | 12.4 | 3.39168490153 | 365.6 | 398 | 353.7 | 15638248 | 372.91386628 | DE |
| 26 | 18.8 | 5.23385300668 | 359.2 | 398 | 337.7 | 18578071 | 363.04245381 | DE |
| 52 | 100.9 | 36.4128473475 | 277.1 | 398 | 272.8 | 19315388 | 334.20900502 | DE |
| 156 | 97.5 | 34.7593582888 | 280.5 | 398 | 194.35 | 20779214 | 282.50051449 | DE |
| 260 | 141.7 | 59.9661447313 | 236.3 | 398 | 194.35 | 21757520 | 263.1844635 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 378 | -2.2 | -0.58 | 380 | 380.4 | 375.3 | 12604601 |
| 1740763800 | 380.2 | 0.8 | 0.21 | 378.3 | 382 | 377.5 | 19235755 |
| 1740677400 | 379.4 | 1.3 | 0.34 | 375.8 | 381.2 | 375 | 9043013 |
| 1740591000 | 378.1 | 2.6 | 0.69 | 376.6 | 379.1 | 376.1 | 10126072 |
| 1740504600 | 375.5 | -0.6 | -0.16 | 375.5 | 377.4 | 373.7 | 20791190 |
| 1740418200 | 376.1 | 2 | 0.53 | 375.9 | 376.3 | 372 | 29890992 |
| 1740159000 | 374.1 | -0.7 | -0.19 | 375.4 | 377.7 | 372.9 | 15996991 |
| 1740072600 | 374.8 | -6.1 | -1.60 | 381.7 | 382.5 | 374.1 | 28162063 |
| 1739986200 | 380.9 | -1.4 | -0.37 | 382.2 | 385.1 | 379.8 | 14090049 |
| 1739899800 | 382.3 | -14.7 | -3.70 | 393.3 | 394.2 | 382.3 | 23303028 |
| 1739813400 | 397 | 0.4 | 0.10 | 396.4 | 397 | 394.1 | 6526556 |
| 1739554200 | 396.6 | 1.2 | 0.30 | 395.9 | 396.9 | 393.1 | 22063609 |
| 1739467800 | 395.4 | 2.5 | 0.64 | 396.2 | 397.6 | 393 | 7907784 |
| 1739381400 | 392.9 | -1.6 | -0.41 | 393.2 | 395.3 | 389.6 | 8330083 |
| 1739295000 | 394.5 | 4.7 | 1.21 | 391 | 398 | 390.2 | 20070657 |
| 1739208600 | 389.8 | 2.5 | 0.65 | 387 | 390.9 | 387 | 11554103 |
| 1738949400 | 387.3 | 0.3 | 0.08 | 386 | 389.4 | 386 | 8884391 |
| 1738863000 | 387 | -0.6 | -0.15 | 389.3 | 391.8 | 387 | 11671367 |
| 1738776600 | 387.6 | 10.2 | 2.70 | 376.1 | 387.8 | 375.6 | 15301950 |
| 1738690200 | 377.4 | 5 | 1.34 | 372.1 | 377.5 | 370.9 | 11483640 |
| 1738603800 | 372.4 | 0.2 | 0.05 | 369.1 | 372.8 | 369.1 | 10231605 |
| 1738344600 | 372.2 | -1.5 | -0.40 | 373.3 | 375.1 | 371.4 | 15497216 |
| 1738258200 | 373.7 | 4.9 | 1.33 | 369 | 374.5 | 369 | 10603382 |
| 1738171800 | 368.8 | -1.8 | -0.49 | 370.4 | 372.2 | 368.6 | 14424389 |
| 1738085400 | 370.6 | 6.9 | 1.90 | 365.1 | 371.6 | 364.8 | 7517456 |
| 1737999000 | 363.7 | 3.7 | 1.03 | 359.9 | 366.5 | 359.6 | 18743285 |
| 1737739800 | 360 | -6.6 | -1.80 | 366.2 | 366.8 | 358.8 | 19544104 |
| 1737653400 | 366.6 | -3.6 | -0.97 | 370.2 | 372 | 365.1 | 40652723 |
| 1737567000 | 370.2 | 2.7 | 0.73 | 367.6 | 371.3 | 365.6 | 18550204 |
| 1737480600 | 367.5 | 0.8 | 0.22 | 366.1 | 368.3 | 365.2 | 9442423 |
| 1737394200 | 366.7 | 2.1 | 0.58 | 364 | 366.7 | 363.1 | 16618133 |
| 1737135000 | 364.6 | 3.6 | 1.00 | 363 | 367 | 361.8 | 19188714 |
| 1737048600 | 361 | 0.4 | 0.11 | 361 | 361.9 | 357.6 | 11503357 |
| 1736962200 | 360.6 | 4 | 1.12 | 356.8 | 361 | 355.9 | 16580164 |
| 1736875800 | 356.6 | -3.6 | -1.00 | 360.2 | 360.8 | 353.7 | 15440086 |
| 1736789400 | 360.2 | 0.5 | 0.14 | 359.4 | 362.1 | 358.3 | 16110058 |
| 1736530200 | 359.7 | -8.3 | -2.26 | 368.9 | 368.9 | 358.5 | 14778182 |
| 1736443800 | 368 | -2 | -0.54 | 362 | 368.9 | 355 | 22838715 |
| 1736357400 | 370 | -0.6 | -0.16 | 371.5 | 373.9 | 366.7 | 12136038 |
| 1736271000 | 370.6 | -2.4 | -0.64 | 370.6 | 372.2 | 365.1 | 15707620 |
| 1736184600 | 373 | 0.7 | 0.19 | 372.8 | 373.9 | 368.7 | 15191828 |
| 1735925400 | 372.3 | -0.4 | -0.11 | 372.2 | 374.9 | 371.6 | 9184105 |
| 1735839000 | 372.7 | 4.4 | 1.19 | 369.3 | 373.3 | 367.8 | 6911108 |
| 1735666200 | 368.3 | 2.7 | 0.74 | 365.4 | 369.3 | 364.6 | 4500568 |
| 1735579800 | 365.6 | -1.3 | -0.35 | 366.4 | 367.9 | 364.9 | 12322247 |
| 1735320600 | 366.9 | -1.6 | -0.43 | 368.5 | 369 | 366 | 5789559 |
| 1735061400 | 368.5 | 2.5 | 0.68 | 366.9 | 369.3 | 366.7 | 3125710 |
| 1734975000 | 366 | -0.4 | -0.11 | 364.8 | 367.8 | 362.4 | 6240579 |
| 1734715800 | 366.4 | -2.1 | -0.57 | 367.8 | 368.8 | 364.6 | 40338824 |
| 1734629400 | 368.5 | -4.4 | -1.18 | 371.2 | 372 | 368.2 | 22673620 |
| 1734543000 | 372.9 | -1.1 | -0.29 | 373.3 | 375.6 | 371.2 | 22981068 |
| 1734456600 | 374 | 0.9 | 0.24 | 371 | 375.4 | 370.5 | 11827621 |
| 1734370200 | 373.1 | 1.1 | 0.30 | 371.7 | 375.1 | 371.5 | 21551534 |
| 1734111000 | 372 | 1.4 | 0.38 | 370.5 | 372 | 369.7 | 8880430 |
| 1734024600 | 370.6 | 0.4 | 0.11 | 369.7 | 371.7 | 367.1 | 9461001 |
| 1733938200 | 370.2 | 1.6 | 0.43 | 366.9 | 371.8 | 366.9 | 31834107 |
| 1733851800 | 368.6 | 3.8 | 1.04 | 365.6 | 370.3 | 365.5 | 25420500 |
| 1733765400 | 364.8 | -2.1 | -0.57 | 367.2 | 368 | 363.9 | 8735300 |
| 1733506200 | 366.9 | -7.6 | -2.03 | 374.2 | 374.7 | 366.9 | 37731323 |
| 1733419800 | 374.5 | 1.5 | 0.40 | 375.3 | 375.3 | 371.7 | 21133972 |
| 1733333400 | 373 | 1.9 | 0.51 | 371.6 | 374.9 | 371.6 | 33293048 |
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
