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 | -8.86 | -2.17417977473 | 407.51 | 413.485 | 395.4 | 17111 | 404.00129756 | CS |
| 4 | -6.075 | -1.50101921058 | 404.725 | 430 | 395.4 | 18073 | 410.52099369 | CS |
| 12 | 9.77 | 2.51234313927 | 388.88 | 431 | 350 | 18034 | 392.67905521 | CS |
| 26 | 36.23 | 9.99668892445 | 362.42 | 431.67 | 343.46 | 25574 | 379.26036808 | CS |
| 52 | -20.64 | -4.92260726466 | 419.29 | 431.67 | 330.25 | 25342 | 372.47288741 | CS |
| 156 | 160.16 | 67.1558555914 | 238.49 | 452.8 | 183.935 | 20055 | 335.63455964 | CS |
| 260 | 214.15 | 116.070460705 | 184.5 | 452.8 | 115 | 18009 | 281.34794797 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 398.65 | 0.15 | 0.04 | 392.18 | 407.29 | 392.18 | 44103 |
| 1734651300 | 398.5 | -3.74 | -0.93 | 408.01 | 410 | 395.4 | 21861 |
| 1734564900 | 402.24 | -5.94 | -1.46 | 412.33 | 413.485 | 399.14 | 19010 |
| 1734478500 | 408.18 | 2.54 | 0.63 | 406.89 | 412.59 | 406.51 | 18451 |
| 1734392100 | 405.64 | -1.99 | -0.49 | 403.65 | 413.02 | 401.03 | 10816 |
| 1734132900 | 407.63 | -2.86 | -0.70 | 406.32 | 411.42 | 401.76 | 18045 |
| 1734046500 | 410.49 | -7.51 | -1.80 | 419.21 | 419.6 | 410.07 | 13517 |
| 1733960100 | 418 | 9.09 | 2.22 | 414.36 | 419.44 | 410.21 | 27841 |
| 1733873700 | 408.91 | -3.38 | -0.82 | 414.55 | 416.91 | 407.96 | 16100 |
| 1733787300 | 412.29 | 11.32 | 2.82 | 402.08 | 413.185 | 400.78 | 17923 |
| 1733528100 | 400.97 | 2.23 | 0.56 | 399.63 | 404.435 | 399 | 9516 |
| 1733441700 | 398.74 | -16.24 | -3.91 | 411.33 | 417.31 | 396.08 | 16169 |
| 1733355300 | 414.98 | 5.88 | 1.44 | 411.8 | 417.94 | 411.8 | 12987 |
| 1733268900 | 409.1 | -8.57 | -2.05 | 413.83 | 421 | 407.36 | 15770 |
| 1733182500 | 417.67 | 5.75 | 1.39 | 415.69 | 417.79 | 409.01 | 15661 |
| 1732917840 | 411.925 | -0.44 | -0.11 | 413.32 | 416 | 411.41 | 12572 |
| 1732750500 | 412.36 | -7.49 | -1.78 | 420.12 | 424.18 | 412 | 12353 |
| 1732664100 | 419.85 | -2.46 | -0.58 | 422 | 424.23 | 417.38 | 13384 |
| 1732577700 | 422.31 | 19.04 | 4.72 | 409.01 | 430 | 409.01 | 46012 |
| 1732318500 | 403.27 | 3.65 | 0.91 | 400.6 | 412.46 | 400.56 | 31532 |
| 1732232100 | 399.62 | 4.19 | 1.06 | 393.7 | 399.78 | 393.7 | 12400 |
| 1732145700 | 395.43 | -4.85 | -1.21 | 402.69 | 403.14 | 386.88 | 18858 |
| 1732059300 | 400.28 | 0.9 | 0.23 | 393.48 | 401.02 | 390 | 21591 |
| 1731972900 | 399.38 | 10.56 | 2.72 | 388.82 | 399.65 | 388.82 | 16822 |
| 1731713700 | 388.82 | -10.15 | -2.54 | 401.63 | 401.63 | 379.64 | 17269 |
| 1731627300 | 398.97 | 0.64 | 0.16 | 402.73 | 403.88 | 391.6 | 13826 |
| 1731540900 | 398.33 | -18.24 | -4.38 | 412.77 | 413.7 | 396.86 | 15474 |
| 1731454500 | 416.57 | -4.91 | -1.16 | 420.05 | 431 | 415.645 | 26084 |
| 1731368100 | 421.48 | 11.02 | 2.68 | 417.57 | 422.05 | 416.04 | 17695 |
| 1731108900 | 410.46 | 4.48 | 1.10 | 402.94 | 415.13 | 402.94 | 13147 |
| 1731022500 | 405.98 | 0.19 | 0.05 | 402.55 | 410.87 | 402.55 | 16716 |
| 1730936100 | 405.79 | 16.75 | 4.31 | 400.92 | 415 | 400 | 33906 |
| 1730849700 | 389.04 | -1.07 | -0.27 | 387.56 | 396.37 | 386.11 | 21420 |
| 1730763300 | 390.11 | 5.43 | 1.41 | 381.4 | 391.47 | 381.4 | 15063 |
| 1730500500 | 384.68 | 11.79 | 3.16 | 377.52 | 385 | 377.52 | 17170 |
| 1730414100 | 372.89 | -11.71 | -3.04 | 382.74 | 384.58 | 372.89 | 19918 |
| 1730327700 | 384.6 | 4.11 | 1.08 | 378.98 | 385.44 | 376.45 | 13673 |
| 1730241300 | 380.49 | 3.49 | 0.93 | 372.84 | 380.68 | 370.01 | 15247 |
| 1730154900 | 377 | 5.77 | 1.55 | 375.78 | 380.23 | 373.5 | 16665 |
| 1729895700 | 371.23 | -6.2 | -1.64 | 381.29 | 381.4704 | 370.42 | 11955 |
| 1729809300 | 377.43 | -1.26 | -0.33 | 379.55 | 382.49 | 376 | 16720 |
| 1729722900 | 378.69 | -1.57 | -0.41 | 378.64 | 380.58 | 377.5 | 15047 |
| 1729636500 | 380.26 | -6.55 | -1.69 | 387.31 | 387.31 | 380.26 | 17539 |
| 1729550100 | 386.81 | 1.04 | 0.27 | 383.08 | 388.78 | 378.735 | 12855 |
| 1729290900 | 385.77 | 3.75 | 0.98 | 384.45 | 386.5 | 380.14 | 17381 |
| 1729204500 | 382.02 | 5.48 | 1.46 | 376.58 | 390.5899 | 372.93 | 18110 |
| 1729118100 | 376.54 | 8.43 | 2.29 | 370.08 | 377 | 367.1 | 22652 |
| 1729031700 | 368.11 | 1.23 | 0.34 | 364.35 | 383.58 | 364.35 | 26028 |
| 1728945300 | 366.88 | -0.96 | -0.26 | 368.35 | 369.1 | 364.17 | 12694 |
| 1728686100 | 367.84 | 6.38 | 1.77 | 359.02 | 367.84 | 359.02 | 17026 |
| 1728599700 | 361.46 | -4.2 | -1.15 | 364.34 | 364.34 | 355.46 | 15016 |
| 1728513300 | 365.66 | -3.82 | -1.03 | 370.1 | 373.03 | 365.66 | 9071 |
| 1728426900 | 369.48 | 8.94 | 2.48 | 360.54 | 373.65 | 360.33 | 29866 |
| 1728340500 | 360.54 | -8.68 | -2.35 | 368.63 | 368.63 | 358.80461 | 15651 |
| 1728081300 | 369.22 | 16.82 | 4.77 | 356.34 | 371.11 | 356.34 | 28560 |
| 1727994900 | 352.4 | -13.54 | -3.70 | 362.26 | 365 | 350 | 15969 |
| 1727908500 | 365.94 | -4.06 | -1.10 | 366.79 | 366.84 | 362.15 | 17256 |
| 1727822100 | 370 | -12.93 | -3.38 | 384.2 | 386.35 | 368.89 | 16075 |
| 1727735700 | 382.93 | -2.07 | -0.54 | 384.89 | 388.145 | 381.89 | 25733 |
| 1727476500 | 385 | 0.11 | 0.03 | 388.88 | 388.88 | 384.285 | 25691 |
| 1727390100 | 384.89 | 6.69 | 1.77 | 383.24 | 385.65 | 381.095 | 20198 |
| 1727303700 | 378.2 | 5.2 | 1.39 | 373.68 | 381.23 | 371.49 | 34783 |
| 1727217300 | 373 | 3.32 | 0.90 | 369.21 | 375.51 | 369.21 | 34975 |
| 1727130900 | 369.68 | -13.36 | -3.49 | 387.03 | 387.03 | 365.6 | 41702 |
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
