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 | 51.91 | 11.8205624502 | 439.15 | 494.37 | 436.45 | 327909 | 469.34552048 | CS |
| 4 | 100.05 | 25.5875808803 | 391.01 | 494.37 | 356.8 | 410136 | 422.30810104 | CS |
| 12 | 140.56 | 40.1027104137 | 350.5 | 494.37 | 300.22 | 319428 | 396.94056574 | CS |
| 26 | 163.36 | 49.8504729936 | 327.7 | 494.37 | 272.925 | 396390 | 344.96746664 | CS |
| 52 | 297 | 153.045449861 | 194.06 | 494.37 | 185.83 | 397214 | 303.70616404 | CS |
| 156 | 388.68 | 379.644461809 | 102.38 | 494.37 | 74.14 | 273740 | 214.97675506 | CS |
| 260 | 440.84 | 877.817602549 | 50.22 | 494.37 | 27.54 | 256924 | 156.82785411 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 491.06 | 1.09 | 0.22 | 493 | 494.5 | 482.145 | 411485 |
| 1732232400 | 489.97 | 13.72 | 2.88 | 485.2 | 494.37 | 477.5101 | 312024 |
| 1732146000 | 476.25 | 1.82 | 0.38 | 477.53 | 481.805 | 464.4901 | 423265 |
| 1732059600 | 474.43 | 23.43 | 5.20 | 455.51 | 474.73 | 451.07 | 397293 |
| 1731973200 | 451 | 5.98 | 1.34 | 445.02 | 455.84 | 444.055 | 246695 |
| 1731714000 | 445.02 | 5.61 | 1.28 | 440.33 | 447.865 | 435.29 | 284463 |
| 1731627600 | 439.41 | -6.87 | -1.54 | 446.28 | 448.76 | 436.77 | 363704 |
| 1731541200 | 446.28 | -16.75 | -3.62 | 464.46 | 467.78 | 446.15 | 386594 |
| 1731454800 | 463.03 | -3.67 | -0.79 | 468 | 474.44 | 462.89 | 278179 |
| 1731368400 | 466.7 | 4.64 | 1.00 | 467 | 474.62 | 460.35 | 324082 |
| 1731109200 | 462.06 | 18.84 | 4.25 | 442.96 | 462.06 | 442.18 | 338612 |
| 1731022800 | 443.22 | 5.94 | 1.36 | 439.27 | 445.7 | 434.25 | 397598 |
| 1730936400 | 437.28 | 26.29 | 6.40 | 422.53 | 439.17 | 422.0201 | 423146 |
| 1730850000 | 410.99 | 20.61 | 5.28 | 391 | 412.34 | 391 | 415491 |
| 1730763600 | 390.38 | -1.93 | -0.49 | 390 | 397 | 388.1 | 284987 |
| 1730500800 | 392.31 | 1.27 | 0.32 | 395.43 | 401.21 | 387.97 | 351982 |
| 1730414400 | 391.04 | 0.89 | 0.23 | 384 | 392.71 | 382 | 335437 |
| 1730328000 | 390.15 | -6 | -1.51 | 392.71 | 396.85 | 386.7599 | 346762 |
| 1730241600 | 396.15 | 6.85 | 1.76 | 386.24 | 396.73 | 382.8 | 412150 |
| 1730155200 | 389.3 | 18.8 | 5.07 | 375.45 | 390.87 | 372.96 | 616264 |
| 1729896000 | 370.5 | -42.97 | -10.39 | 391.01 | 392.07 | 356.8 | 1355519 |
| 1729809600 | 413.47 | 1.46 | 0.35 | 413.85 | 416.69 | 410.38 | 295099 |
| 1729723200 | 412.01 | -2.79 | -0.67 | 412 | 417.86 | 407.08 | 273375 |
| 1729636800 | 414.8 | -9.47 | -2.23 | 419.95 | 419.97 | 413.525 | 245947 |
| 1729550400 | 424.27 | 6.73 | 1.61 | 417.91 | 424.63 | 416.25 | 205520 |
| 1729291200 | 417.54 | -1.57 | -0.37 | 419.11 | 423.78 | 412.41 | 224700 |
| 1729204800 | 419.11 | 4.44 | 1.07 | 419.55 | 423.89 | 415.56 | 222839 |
| 1729118400 | 414.67 | 1.13 | 0.27 | 417.5 | 419.71 | 412.23 | 243611 |
| 1729032000 | 413.54 | -5.61 | -1.34 | 419.79 | 424 | 410.58 | 313512 |
| 1728945600 | 419.15 | 3.48 | 0.84 | 418.27 | 424.435 | 414.7 | 270480 |
| 1728686400 | 415.67 | 8.38 | 2.06 | 406.96 | 417.795 | 405.8201 | 216269 |
| 1728600000 | 407.29 | -3.35 | -0.82 | 402.8 | 409.46 | 399.53 | 287418 |
| 1728513600 | 410.64 | 5.33 | 1.32 | 405.51 | 413.08 | 405.51 | 196960 |
| 1728427200 | 405.31 | -1.26 | -0.31 | 408 | 411.96 | 404 | 315704 |
| 1728340800 | 406.57 | 4.04 | 1.00 | 400 | 412.485 | 400 | 210823 |
| 1728081600 | 402.53 | 8.02 | 2.03 | 403.31 | 407.61 | 397.8401 | 253897 |
| 1727995200 | 394.51 | -3 | -0.75 | 397.72 | 400.94 | 390.9401 | 218244 |
| 1727908800 | 397.51 | 7.93 | 2.04 | 389.18 | 399.97 | 387.35 | 180566 |
| 1727822400 | 389.58 | -0.77 | -0.20 | 389.17 | 394.3899 | 381.1617 | 172248 |
| 1727736000 | 390.35 | 0.28 | 0.07 | 388.99 | 392.56 | 385.1934 | 203628 |
| 1727476800 | 390.07 | -6.75 | -1.70 | 396.68 | 398.5 | 389.57 | 270218 |
| 1727390400 | 396.82 | 4.17 | 1.06 | 400 | 403.0746 | 392.67 | 334526 |
| 1727304000 | 392.65 | 4.47 | 1.15 | 390 | 397.62 | 388.46 | 296806 |
| 1727217600 | 388.18 | 0.7 | 0.18 | 387.06 | 393.2899 | 380.45 | 268044 |
| 1727131200 | 387.48 | 2.32 | 0.60 | 386.7 | 392.2416 | 381.18 | 253288 |
| 1726872000 | 385.16 | 4.89 | 1.29 | 381.14 | 387.9 | 380.37 | 819218 |
| 1726785600 | 380.27 | 23.73 | 6.66 | 368.78 | 382 | 360.61 | 337425 |
| 1726699200 | 356.54 | -0.39 | -0.11 | 358 | 368.4099 | 353.895 | 199015 |
| 1726612800 | 356.93 | 6.81 | 1.95 | 353.24 | 357.62 | 350.14 | 201652 |
| 1726526400 | 350.12 | 2.39 | 0.69 | 345.32 | 351.7999 | 340.41 | 152813 |
| 1726267200 | 347.73 | 8.71 | 2.57 | 340.94 | 351.7505 | 340.94 | 236670 |
| 1726180800 | 339.02 | 4.97 | 1.49 | 334.82 | 345.57 | 330.45 | 221746 |
| 1726094400 | 334.05 | 16.81 | 5.30 | 318.8 | 334.27 | 311.86 | 310166 |
| 1726008000 | 317.24 | 8.03 | 2.60 | 310.74 | 318.54 | 307.985 | 277345 |
| 1725921600 | 309.20999 | 6.6 | 2.18 | 306.08 | 311.04 | 303.68 | 287257 |
| 1725662400 | 302.61 | -4.65 | -1.51 | 308.95 | 313.14 | 300.22 | 229324 |
| 1725576000 | 307.26 | -6.73 | -2.14 | 312.17 | 313.64999 | 304.06 | 243716 |
| 1725489600 | 313.99 | -0.83 | -0.26 | 313.02999 | 319.51 | 310.01 | 237069 |
| 1725403200 | 314.82 | -38.7 | -10.95 | 352.94 | 353.25 | 314.11 | 574438 |
| 1725057600 | 353.52 | 6.19 | 1.78 | 350.5 | 359.335 | 347.74 | 445678 |
| 1724971200 | 347.33 | 8.14 | 2.40 | 341.94 | 358.89 | 339.82 | 584966 |
| 1724884800 | 339.19 | 3.65 | 1.09 | 335.31 | 343.785 | 331.485 | 306416 |
| 1724798400 | 335.54 | -1.97 | -0.58 | 333.99 | 339.19 | 331.33 | 192969 |
| 1724712000 | 337.51 | -0.99 | -0.29 | 339.42 | 345.6241 | 334.47 | 226027 |
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
Premium
