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 | -9.87 | -1.69166166767 | 583.45 | 584.435 | 565.28 | 534209 | 573.49041806 | CS |
| 4 | 44.52 | 8.41492458322 | 529.06 | 584.435 | 520.07 | 678457 | 561.39910642 | CS |
| 12 | 15.58 | 2.79211469534 | 558 | 584.435 | 499.41 | 622160 | 543.30895902 | CS |
| 26 | 49.35 | 9.41380691681 | 524.23 | 584.435 | 499.41 | 515616 | 547.37468507 | CS |
| 52 | 37.68 | 7.03116253032 | 535.9 | 584.435 | 499.41 | 522437 | 544.92466035 | CS |
| 156 | 100.09 | 21.1387780101 | 473.49 | 584.435 | 471.82 | 510706 | 534.22014346 | CS |
| 260 | 100.09 | 21.1387780101 | 473.49 | 584.435 | 471.82 | 510706 | 534.22014346 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 573.58 | 0.15 | 0.03 | 577.96 | 577.96 | 572.92999 | 353178 |
| 1739489700 | 573.42999 | 6.67 | 1.18 | 569.38 | 575.42999 | 565.28 | 400407 |
| 1739403300 | 566.76 | -14.59 | -2.51 | 573.63 | 575.815 | 566.46 | 685983 |
| 1739316900 | 581.35 | 6.83 | 1.19 | 570.5 | 581.43499 | 570.5 | 552399 |
| 1739230500 | 574.52 | 1.76 | 0.31 | 573.29999 | 575.255 | 567.41 | 569138 |
| 1738971300 | 572.76 | -10.66 | -1.83 | 583.45 | 584.43499 | 572.58 | 496517 |
| 1738884900 | 583.41999 | 2 | 0.34 | 582.37 | 583.77 | 577.7127 | 714830 |
| 1738798500 | 581.41999 | 3.75 | 0.65 | 578.14 | 582.25 | 573.12 | 484763 |
| 1738712100 | 577.66999 | 0.63 | 0.11 | 577 | 579.615 | 571.16 | 768093 |
| 1738625700 | 577.04 | 1.39 | 0.24 | 575.24 | 581.5 | 569.67999 | 891967 |
| 1738366500 | 575.65 | 5.05 | 0.89 | 572 | 581.91999 | 572 | 1152245 |
| 1738280100 | 570.6 | 27.58 | 5.08 | 565.99 | 584.30999 | 561.6 | 1147645 |
| 1738193700 | 543.02 | -6.6 | -1.20 | 548.89 | 549.385 | 542.86 | 691265 |
| 1738107300 | 549.62 | 8.29 | 1.53 | 544.29 | 553.245 | 535.69 | 685340 |
| 1738020900 | 541.33 | 9.96 | 1.87 | 527.91 | 541.66999 | 527.63 | 745001 |
| 1737761700 | 531.37 | -3.08 | -0.58 | 532.46 | 535 | 529.34 | 384964 |
| 1737675300 | 534.45 | 0 | 0.00 | 534.45 | 534.45 | 534.45 | 0 |
| 1737588900 | 534.45 | 3.66 | 0.69 | 530.88 | 535.92999 | 530.16999 | 473520 |
| 1737502500 | 530.79 | 8.47 | 1.62 | 524.09 | 531.41999 | 524.09 | 684847 |
| 1737156900 | 522.32 | 3.22 | 0.62 | 529.05999 | 529.05999 | 520.07 | 763284 |
| 1737070500 | 519.1 | 1.14 | 0.22 | 518.79999 | 520.2019 | 515.80999 | 619737 |
| 1736984100 | 517.96 | 7.27 | 1.42 | 517.98 | 521.01 | 513.77 | 1000759 |
| 1736897700 | 510.69 | 2.69 | 0.53 | 506.67 | 511.865 | 505.6 | 535830 |
| 1736811300 | 508 | 5.29 | 1.05 | 499.47 | 509.86 | 499.41 | 572716 |
| 1736552100 | 502.71 | -7.59 | -1.49 | 507.47 | 510.755 | 502.1 | 575576 |
| 1736379300 | 510.3 | 3.2 | 0.63 | 507.32 | 511.87 | 504.305 | 960720 |
| 1736292900 | 507.1 | 0 | 0.00 | 508.47 | 513.66 | 504.53 | 621540 |
| 1736206500 | 507.1 | -7.54 | -1.47 | 512.74 | 513.45 | 504.755 | 968186 |
| 1735947300 | 514.64 | 0.85 | 0.17 | 520.66 | 520.66 | 513.205 | 478517 |
| 1735860900 | 513.79 | -6.06 | -1.17 | 524.7 | 524.7 | 513.62 | 653428 |
| 1735688100 | 519.85 | -0.02 | -0.00 | 521.05999 | 522.02 | 516.91 | 452012 |
| 1735601700 | 519.87 | -4.04 | -0.77 | 519.51 | 521.81989 | 513.91 | 357211 |
| 1735342500 | 523.91 | -3.33 | -0.63 | 525.05999 | 527.59 | 520.21 | 422368 |
| 1735256100 | 527.24 | -0.9 | -0.17 | 525.30999 | 528.55499 | 525.225 | 312638 |
| 1735077840 | 528.14 | 3.2 | 0.61 | 522.83 | 528.17499 | 521.635 | 228106 |
| 1734996900 | 524.94 | -0.46 | -0.09 | 522.91 | 526.25 | 522.04999 | 547174 |
| 1734737700 | 525.4 | 3.65 | 0.70 | 519.64 | 530.54 | 518.5 | 1742018 |
| 1734651300 | 521.75 | -4.97 | -0.94 | 528.55999 | 532.68499 | 521.45 | 644739 |
| 1734564900 | 526.72 | -10.03 | -1.87 | 536.75 | 538.02 | 526.34 | 840918 |
| 1734478500 | 536.75 | -5.29 | -0.98 | 540.82 | 543.65 | 536.4 | 1086996 |
| 1734392100 | 542.04 | -1.62 | -0.30 | 543.04 | 545.85 | 541.775 | 598226 |
| 1734132900 | 543.66 | -4.37 | -0.80 | 543.65 | 545.855 | 540.34 | 590430 |
| 1734046500 | 548.03 | -2.36 | -0.43 | 549.41 | 552.2 | 545.2847 | 324401 |
| 1733960100 | 550.39 | 0.92 | 0.17 | 551.88 | 553.4598 | 549.71 | 495708 |
| 1733873700 | 549.47 | 1.05 | 0.19 | 547.83 | 552.27 | 540.91 | 587938 |
| 1733787300 | 548.41999 | -2.78 | -0.50 | 549.83 | 551.065 | 547.0619 | 528396 |
| 1733528100 | 551.2 | -6.7 | -1.20 | 557 | 560 | 550.05999 | 544769 |
| 1733441700 | 557.9 | -18.05 | -3.13 | 571 | 571 | 550.415 | 750913 |
| 1733355300 | 575.95 | 9.09 | 1.60 | 570.82 | 580.085 | 567.7 | 699694 |
| 1733268900 | 566.86 | -1.77 | -0.31 | 564.28 | 567.51 | 559.785 | 508968 |
| 1733182500 | 568.63 | 2.19 | 0.39 | 566.44 | 569.29 | 561.94 | 595283 |
| 1732917840 | 566.44 | 2.09 | 0.37 | 563.39 | 569.51 | 561.2 | 365747 |
| 1732750500 | 564.35 | 2.46 | 0.44 | 561.17999 | 564.75 | 557.27 | 358627 |
| 1732664100 | 561.89 | 3.95 | 0.71 | 559.30999 | 562.235 | 553.82 | 360732 |
| 1732577700 | 557.94 | -2.2 | -0.39 | 563.09 | 565.46 | 556.79 | 530703 |
| 1732318500 | 560.14 | 5.88 | 1.06 | 555.54999 | 562.09 | 555.14 | 249079 |
| 1732232100 | 554.26 | 4.81 | 0.88 | 550.38 | 555.28 | 547.69 | 536859 |
| 1732145700 | 549.45 | 1.49 | 0.27 | 549.51 | 552.27 | 545.735 | 360775 |
| 1732059300 | 547.96 | -1.41 | -0.26 | 544.66999 | 549.62 | 542.191 | 355635 |
| 1731972900 | 549.37 | 1.14 | 0.21 | 547.63 | 550.38 | 545.16 | 564756 |
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
