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 | -44.64 | -9.47911579216 | 470.93 | 472.2 | 421.4301 | 433510 | 443.77048568 | CS |
| 4 | -89.31 | -17.3215671063 | 515.6 | 545.295 | 421.4301 | 547443 | 454.85113787 | CS |
| 12 | -97.2283 | -18.5720919402 | 523.5183 | 545.295 | 421.4301 | 424425 | 471.90674514 | CS |
| 26 | 61.85 | 16.9712435518 | 364.44 | 545.295 | 350.07 | 386535 | 453.68043403 | CS |
| 52 | 181.25 | 73.9675155077 | 245.04 | 545.295 | 243.985 | 447734 | 395.97627375 | CS |
| 156 | 310.91 | 269.466111978 | 115.38 | 545.295 | 95.64 | 373170 | 252.8728979 | CS |
| 260 | 338.33 | 384.640745794 | 87.96 | 545.295 | 41.85 | 346756 | 194.39240852 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 426.29 | -1.26 | -0.29 | 428.92 | 428.92 | 422.2378 | 303335 |
| 1739490000 | 427.55 | -5.94 | -1.37 | 437.58 | 439.34 | 421.4301 | 519367 |
| 1739403600 | 433.49 | -12.75 | -2.86 | 433.74 | 438.71 | 431.01 | 603929 |
| 1739317200 | 446.24 | -20.27 | -4.35 | 463 | 463.76 | 443.02 | 373172 |
| 1739230800 | 466.51 | 4.76 | 1.03 | 463.37 | 469.29 | 461.0001 | 345761 |
| 1738971600 | 461.75 | -5.42 | -1.16 | 470.93 | 472.2 | 460.15 | 331797 |
| 1738885200 | 467.17 | 10.52 | 2.30 | 460 | 467.7 | 457.785 | 422017 |
| 1738798800 | 456.65 | 11.65 | 2.62 | 448.74 | 463.64 | 448.09 | 358001 |
| 1738712400 | 445 | -3.4 | -0.76 | 450.28 | 452.32 | 442.55 | 386884 |
| 1738626000 | 448.4 | 0.34 | 0.08 | 436.94 | 453.2899 | 432.12 | 634547 |
| 1738366800 | 448.06 | -0.63 | -0.14 | 453.67 | 458.32 | 441.89 | 696908 |
| 1738280400 | 448.69 | 9.28 | 2.11 | 444.96 | 454.98 | 440.84 | 589003 |
| 1738194000 | 439.41 | 1.14 | 0.26 | 442.09 | 450.52 | 435 | 506310 |
| 1738107600 | 438.27 | 8.27 | 1.92 | 443 | 444.63 | 430.14 | 1069650 |
| 1738021200 | 430 | -101.65 | -19.12 | 484.45 | 484.45 | 428.93 | 1610604 |
| 1737762000 | 531.65 | -4.34 | -0.81 | 534.07 | 534.39 | 523.47 | 284861 |
| 1737675600 | 535.99 | 0 | 0.00 | 535.99 | 535.99 | 535.99 | 0 |
| 1737589200 | 535.99 | 8.83 | 1.68 | 535.25 | 545.29499 | 532.3795 | 367456 |
| 1737502800 | 527.16 | 20.69 | 4.09 | 509.01 | 527.51 | 509.01 | 409864 |
| 1737157200 | 506.47 | -4.52 | -0.88 | 515.6 | 515.6 | 502.7 | 375231 |
| 1737070800 | 510.99 | 8.97 | 1.79 | 507.07 | 516.53 | 504.89 | 313575 |
| 1736984400 | 502.02 | 9.11 | 1.85 | 505 | 509.57 | 498.315 | 444468 |
| 1736898000 | 492.91 | 25.13 | 5.37 | 473.8 | 494.405 | 471.3 | 407452 |
| 1736811600 | 467.78 | 0.74 | 0.16 | 459.91 | 469.845 | 457.0781 | 312368 |
| 1736552400 | 467.04 | -8.82 | -1.85 | 471.12 | 471.9 | 463.3933 | 351517 |
| 1736379600 | 475.86 | 5.68 | 1.21 | 469.38 | 475.98 | 462.08 | 360730 |
| 1736293200 | 470.18 | -8.95 | -1.87 | 480.01 | 480.85 | 456.35 | 429802 |
| 1736206800 | 479.13 | 5.48 | 1.16 | 483.39 | 486.48 | 475 | 478915 |
| 1735947600 | 473.65 | 16.02 | 3.50 | 459.52 | 474.08 | 459.52 | 390067 |
| 1735861200 | 457.63 | 3.73 | 0.82 | 455.99 | 463.88 | 453.29 | 308528 |
| 1735688400 | 453.9 | -3.35 | -0.73 | 460.3 | 460.3 | 452.75 | 349778 |
| 1735602000 | 457.25 | -2.13 | -0.46 | 456.28 | 460.59 | 450 | 291883 |
| 1735342800 | 459.38 | -7.2 | -1.54 | 462.6 | 464.125 | 454.52 | 177578 |
| 1735256400 | 466.58 | 3.09 | 0.67 | 463 | 466.77 | 460.2601 | 144938 |
| 1735077840 | 463.49 | 0.23 | 0.05 | 464.34 | 466.5 | 461.21 | 134891 |
| 1734997200 | 463.26 | -2.56 | -0.55 | 464.31 | 465 | 457.4501 | 192002 |
| 1734738000 | 465.82 | 1.52 | 0.33 | 458.61 | 470.95 | 454.74 | 867551 |
| 1734651600 | 464.3 | -0.12 | -0.03 | 470.18 | 477.21 | 461.655 | 308321 |
| 1734565200 | 464.42 | -12.48 | -2.62 | 479.9 | 484.905 | 464.245 | 554889 |
| 1734478800 | 476.9 | -7.65 | -1.58 | 477.53 | 481.78 | 470.54 | 439984 |
| 1734392400 | 484.55 | 5.27 | 1.10 | 478.74 | 487.265 | 477 | 343784 |
| 1734133200 | 479.28 | -0.97 | -0.20 | 479.74 | 484.63 | 476.59 | 266115 |
| 1734046800 | 480.25 | -0.71 | -0.15 | 481.99 | 484.54 | 476.825 | 249533 |
| 1733960400 | 480.96 | 6.65 | 1.40 | 482.34 | 483 | 476.7401 | 319208 |
| 1733874000 | 474.31 | -4.28 | -0.89 | 482.59 | 485.31 | 473.6506 | 349334 |
| 1733787600 | 478.59 | -30.44 | -5.98 | 505.88 | 509.03 | 468.55 | 556668 |
| 1733528400 | 509.03 | -4.49 | -0.87 | 513.75 | 514.97 | 504.35 | 313286 |
| 1733442000 | 513.52 | -1.19 | -0.23 | 514 | 518.1 | 508.24 | 323221 |
| 1733355600 | 514.71 | 5.12 | 1.00 | 510.85 | 514.87 | 507.38 | 336627 |
| 1733269200 | 509.59 | 4.5 | 0.89 | 507.24 | 510.7599 | 501.045 | 340759 |
| 1733182800 | 505.09 | -5.03 | -0.99 | 512.33 | 517.74 | 505.07 | 319093 |
| 1732917840 | 510.12 | 2.17 | 0.43 | 514.07 | 519.7201 | 509.97 | 177411 |
| 1732750800 | 507.95 | -6.83 | -1.33 | 520 | 522.49 | 505.27 | 391217 |
| 1732664400 | 514.78 | 3.79 | 0.74 | 511.48 | 522.73749 | 508.745 | 451861 |
| 1732578000 | 510.99 | 6.07 | 1.20 | 507.91 | 513.15 | 503.04 | 645309 |
| 1732318800 | 504.92 | -22.03 | -4.18 | 522.82 | 528.41 | 497.88 | 660305 |
| 1732232400 | 526.95 | 11.13 | 2.16 | 520 | 532.3799 | 518.5 | 398125 |
| 1732146000 | 515.82 | 1.82 | 0.35 | 517 | 520.95 | 508.76 | 436987 |
| 1732059600 | 514 | 13.15 | 2.63 | 501.65 | 514.2399 | 495.4201 | 448009 |
| 1731973200 | 500.85 | 1.99 | 0.40 | 501.36 | 505.81 | 497.25 | 402061 |
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
