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 | -1.5 | -0.441176470588 | 340 | 367.5 | 338 | 337891 | 352.37163072 | DE |
| 4 | -6.5 | -1.88405797101 | 345 | 367.5 | 332 | 409000 | 349.87355666 | DE |
| 12 | 8.5 | 2.57575757576 | 330 | 367.5 | 321 | 361220 | 345.65592055 | DE |
| 26 | 23.5 | 7.46031746032 | 315 | 367.5 | 265 | 459444 | 315.24489543 | DE |
| 52 | 44.5 | 15.1360544218 | 294 | 367.5 | 265 | 417220 | 311.735312 | DE |
| 156 | -7 | -2.02604920405 | 345.5 | 494.5 | 198 | 477522 | 306.53503676 | DE |
| 260 | 246.5 | 267.934782609 | 92 | 494.5 | 80 | 479701 | 276.32127614 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1722616200 | 338.5 | -13 | -3.70 | 351 | 351 | 338 | 626962 |
| 1722529800 | 351.5 | -3 | -0.85 | 356 | 367.5 | 351.5 | 517649 |
| 1722443400 | 354.5 | 1 | 0.28 | 350 | 356.5 | 350 | 234387 |
| 1722357000 | 353.5 | 0.5 | 0.14 | 350 | 356.5 | 350 | 417891 |
| 1722270600 | 353 | 4.5 | 1.29 | 351 | 355 | 350 | 331604 |
| 1722011400 | 348.5 | 2.5 | 0.72 | 340 | 348.5 | 340 | 187923 |
| 1721925000 | 346 | -5.5 | -1.56 | 340 | 347 | 340 | 194943 |
| 1721838600 | 351.5 | 0 | 0.00 | 345 | 352 | 345 | 434274 |
| 1721752200 | 351.5 | -4.5 | -1.26 | 355.5 | 357.5 | 349.5 | 906299 |
| 1721665800 | 356 | 0.5 | 0.14 | 357 | 358.5 | 352.5 | 184395 |
| 1721406600 | 355.5 | -3.5 | -0.97 | 359 | 359 | 355 | 172866 |
| 1721320200 | 359 | 8 | 2.28 | 352.5 | 361 | 348 | 357784 |
| 1721233800 | 351 | -3.5 | -0.99 | 359.5 | 359.5 | 346.5 | 1781325 |
| 1721147400 | 354.5 | 5 | 1.43 | 348 | 354.5 | 348 | 209409 |
| 1721061000 | 349.5 | -5 | -1.41 | 352 | 356 | 346 | 268933 |
| 1720801800 | 354.5 | 1.5 | 0.42 | 355 | 356.5 | 348 | 197987 |
| 1720715400 | 353 | 12.5 | 3.67 | 339.5 | 353.5 | 338.5 | 304952 |
| 1720629000 | 340.5 | 6.5 | 1.95 | 332 | 341 | 332 | 133948 |
| 1720542600 | 334 | -3 | -0.89 | 337 | 338 | 333.5 | 273981 |
| 1720456200 | 337 | -5.5 | -1.61 | 341 | 343 | 337 | 412219 |
| 1720197000 | 342.5 | 0.5 | 0.15 | 345 | 351.5 | 340 | 657239 |
| 1720110600 | 342 | -1.5 | -0.44 | 341.5 | 343.5 | 339 | 226003 |
| 1720024200 | 343.5 | -1.5 | -0.43 | 335 | 352 | 335 | 273323 |
| 1719937800 | 345 | 10 | 2.99 | 330 | 345 | 330 | 394330 |
| 1719851400 | 335 | 13 | 4.04 | 330 | 335.5 | 325.5 | 365816 |
| 1719592200 | 322 | -7.5 | -2.28 | 335 | 335 | 322 | 278886 |
| 1719505800 | 329.5 | -1.5 | -0.45 | 336.5 | 336.5 | 326 | 709249 |
| 1719419400 | 331 | -23 | -6.50 | 353 | 353 | 321 | 1618221 |
| 1719333000 | 354 | 5.5 | 1.58 | 350 | 357.5 | 342.5 | 407017 |
| 1719246600 | 348.5 | -6.5 | -1.83 | 351.5 | 358 | 343.5 | 247786 |
| 1718987400 | 355 | 0.5 | 0.14 | 340 | 357 | 340 | 424898 |
| 1718901000 | 354.5 | 6 | 1.72 | 350 | 354.5 | 348 | 115839 |
| 1718814600 | 348.5 | 0.5 | 0.14 | 344 | 350 | 344 | 119527 |
| 1718728200 | 348 | 9.5 | 2.81 | 340.5 | 349.5 | 339.5 | 606041 |
| 1718641800 | 338.5 | 0 | 0.00 | 331.5 | 342.5 | 331.5 | 247826 |
| 1718382600 | 338.5 | -3.5 | -1.02 | 355 | 355 | 335 | 218823 |
| 1718296200 | 342 | -3 | -0.87 | 348 | 354 | 341.5 | 215275 |
| 1718209800 | 345 | 7 | 2.07 | 340 | 345 | 334 | 241427 |
| 1718123400 | 338 | -1 | -0.29 | 340 | 340 | 333 | 265657 |
| 1718037000 | 339 | -1.5 | -0.44 | 339.5 | 339.5 | 334 | 279084 |
| 1717777800 | 340.5 | 2.5 | 0.74 | 330 | 342 | 330 | 242447 |
| 1717691400 | 338 | -2.5 | -0.73 | 344.5 | 344.5 | 337 | 170906 |
| 1717605000 | 340.5 | 7 | 2.10 | 330 | 341.5 | 330 | 379110 |
| 1717518600 | 333.5 | -11 | -3.19 | 340 | 341 | 330 | 278304 |
| 1717432200 | 344.5 | -7 | -1.99 | 355.5 | 355.5 | 341 | 267182 |
| 1717173000 | 351.5 | 3.5 | 1.01 | 346 | 352 | 346 | 268421 |
| 1717086600 | 348 | 2.5 | 0.72 | 340 | 348 | 340 | 213722 |
| 1717000200 | 345.5 | -8 | -2.26 | 350 | 350.5 | 341.5 | 326282 |
| 1716913800 | 353.5 | -0.5 | -0.14 | 350.5 | 360 | 350.5 | 259193 |
| 1716568200 | 354 | -0.5 | -0.14 | 353.5 | 363.5 | 350.5 | 471690 |
| 1716481800 | 354.5 | 2.5 | 0.71 | 351.5 | 356.5 | 350 | 199291 |
| 1716395400 | 352 | 1 | 0.28 | 350 | 352 | 348 | 97440 |
| 1716309000 | 351 | -2 | -0.57 | 349 | 356 | 347 | 287270 |
| 1716222600 | 353 | 3.5 | 1.00 | 350 | 358 | 346 | 673231 |
| 1715963400 | 349.5 | 2 | 0.58 | 340 | 350 | 340 | 216361 |
| 1715877000 | 347.5 | -0.5 | -0.14 | 348 | 350 | 341.5 | 287752 |
| 1715790600 | 348 | 0 | 0.00 | 347 | 350 | 343 | 161045 |
| 1715704200 | 348 | 9 | 2.65 | 335 | 350 | 335 | 358273 |
| 1715617800 | 339 | -8 | -2.31 | 335 | 348 | 335 | 253089 |
| 1715358600 | 347 | 5 | 1.46 | 330 | 348 | 330 | 465918 |
| 1715272200 | 342 | 4 | 1.18 | 339 | 342 | 334 | 255842 |
| 1715185800 | 338 | 5.5 | 1.65 | 336 | 339 | 333 | 271833 |
| 1715099400 | 332.5 | 1 | 0.30 | 331.5 | 335 | 328.5 | 1589855 |
| 1714753800 | 331.5 | 6.5 | 2.00 | 320 | 335 | 320 | 678286 |
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
