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 | -4.91 | -1.02773417059 | 477.75 | 482.05 | 469.3 | 311781 | 476.40755496 | CS |
| 4 | -25.36 | -5.09032517061 | 498.2 | 500.91 | 457.54 | 533871 | 479.78642435 | CS |
| 12 | 0.84 | 0.177966101695 | 472 | 503.945 | 450.44 | 633619 | 477.50638028 | CS |
| 26 | 51.86 | 12.3188750059 | 420.98 | 503.945 | 418.12 | 720296 | 469.53644707 | CS |
| 52 | 86.81 | 22.4878895423 | 386.03 | 503.945 | 360.05 | 719067 | 430.48150553 | CS |
| 156 | 81.1 | 20.7025067647 | 391.74 | 503.945 | 230.16 | 789294 | 348.40502176 | CS |
| 260 | 234.16 | 98.1062510474 | 238.68 | 503.945 | 164.19 | 778485 | 325.71284194 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 472.84 | -0.53 | -0.11 | 474.86 | 480.17 | 470.24 | 428014 |
| 1735688400 | 473.37 | -0.16 | -0.03 | 476.68 | 477 | 471.98 | 297354 |
| 1735602000 | 473.53 | -3.23 | -0.68 | 472.31 | 476.11 | 469.3 | 299906 |
| 1735342800 | 476.76 | -4.43 | -0.92 | 480.49 | 481.56 | 474.495 | 302871 |
| 1735256400 | 481.19 | 0.81 | 0.17 | 477.75 | 482.05 | 477.25 | 346994 |
| 1735077840 | 480.38 | 6.62 | 1.40 | 475.08 | 481.015 | 474 | 183609 |
| 1734997200 | 473.76 | 7.41 | 1.59 | 465.05 | 475.22 | 463.67 | 637441 |
| 1734738000 | 466.35 | 4.26 | 0.92 | 462.09 | 471.16 | 457.54 | 1580130 |
| 1734651600 | 462.09 | -8 | -1.70 | 469.73 | 474.38 | 461.8 | 827946 |
| 1734565200 | 470.09 | -15.54 | -3.20 | 485.14 | 488.95 | 469.37 | 776841 |
| 1734478800 | 485.63 | -3.57 | -0.73 | 486.75 | 487.67 | 482.26 | 572675 |
| 1734392400 | 489.2 | 0.18 | 0.04 | 490.24 | 492.71 | 488.81 | 478115 |
| 1734133200 | 489.02 | -5.72 | -1.16 | 495 | 496.5152 | 486.82 | 406312 |
| 1734046800 | 494.74 | -2.79 | -0.56 | 496.8 | 498.755 | 494.51 | 328034 |
| 1733960400 | 497.53 | 6.07 | 1.24 | 492.45 | 500.91 | 489.909 | 540025 |
| 1733874000 | 491.46 | 0.94 | 0.19 | 490.03 | 493.65 | 485.8 | 445415 |
| 1733787600 | 490.52 | -4.24 | -0.86 | 491.26 | 492.78 | 487.279 | 412131 |
| 1733528400 | 494.76 | 3.6 | 0.73 | 492.23 | 496.8068 | 492.23 | 639263 |
| 1733442000 | 491.16 | -7.04 | -1.41 | 498.2 | 498.2 | 489.45 | 534612 |
| 1733355600 | 498.2 | 4.51 | 0.91 | 493 | 498.59 | 491.185 | 499879 |
| 1733269200 | 493.69 | -3.72 | -0.75 | 497.91 | 499.1 | 492.82 | 398378 |
| 1733182800 | 497.41 | -2.57 | -0.51 | 499.98 | 500.22 | 493.64 | 734046 |
| 1732917840 | 499.98 | -0.9 | -0.18 | 498.24 | 502.63 | 498 | 507202 |
| 1732750800 | 500.88 | 1.22 | 0.24 | 502.15 | 503.945 | 497.49 | 559520 |
| 1732664400 | 499.66 | 5.63 | 1.14 | 495.4 | 501.21 | 492.5 | 721351 |
| 1732578000 | 494.03 | 13.37 | 2.78 | 484.16 | 494.76 | 483.34 | 1202568 |
| 1732318800 | 480.66 | 2.74 | 0.57 | 477.93 | 483.2275 | 477.02 | 435986 |
| 1732232400 | 477.92 | 3.33 | 0.70 | 477.5 | 479.42 | 474.28 | 723616 |
| 1732146000 | 474.59 | 5.81 | 1.24 | 472.54 | 478.47 | 463.57 | 933249 |
| 1732059600 | 468.78 | -3.16 | -0.67 | 469.52 | 472.36 | 467.97 | 545049 |
| 1731973200 | 471.94 | -1.37 | -0.29 | 470.84 | 473.6489 | 467.81 | 525116 |
| 1731714000 | 473.31 | -8.78 | -1.82 | 480.85 | 480.85 | 472.37 | 653030 |
| 1731627600 | 482.09 | 2.67 | 0.56 | 485.36 | 487.4395 | 480.83 | 856926 |
| 1731541200 | 479.42 | 3.94 | 0.83 | 476.35 | 483.015 | 475.93 | 911735 |
| 1731454800 | 475.48 | -2.97 | -0.62 | 478.16 | 480.105 | 474.465 | 530579 |
| 1731368400 | 478.45 | 1.27 | 0.27 | 480.72 | 481.91 | 476.345 | 704342 |
| 1731109200 | 477.18 | 11.61 | 2.49 | 469.18 | 479.345 | 467.595 | 717563 |
| 1731022800 | 465.57 | 4.43 | 0.96 | 464.17 | 466.59 | 460.74 | 740695 |
| 1730936400 | 461.14 | -1.06 | -0.23 | 469.67 | 471.17 | 450.44 | 1298808 |
| 1730850000 | 462.2 | 3.79 | 0.83 | 458.69 | 462.2 | 458.01 | 454084 |
| 1730763600 | 458.41 | 2.05 | 0.45 | 455.6 | 458.57 | 454.17 | 542117 |
| 1730500800 | 456.36 | 2.32 | 0.51 | 455.98 | 459.54 | 454.9437 | 582385 |
| 1730414400 | 454.04 | -4.92 | -1.07 | 457.25 | 459.7745 | 453.95 | 686652 |
| 1730328000 | 458.96 | -1.54 | -0.33 | 459.37 | 463.27 | 457.24 | 565641 |
| 1730241600 | 460.5 | -1.64 | -0.35 | 460.58 | 463.87 | 458.78 | 674413 |
| 1730155200 | 462.14 | -0.66 | -0.14 | 467.09 | 468 | 461.31 | 454658 |
| 1729896000 | 462.8 | -4.14 | -0.89 | 468.49 | 470.05 | 461.24 | 481653 |
| 1729809600 | 466.94 | -1.92 | -0.41 | 466.01 | 470.69 | 463.49 | 795956 |
| 1729723200 | 468.86 | 1.13 | 0.24 | 468.6 | 473.055 | 465.5801 | 695030 |
| 1729636800 | 467.73 | -19.23 | -3.95 | 479.59 | 479.59 | 464.5 | 1252913 |
| 1729550400 | 486.96 | -1.5 | -0.31 | 488.46 | 489.155 | 483.97 | 885671 |
| 1729291200 | 488.46 | 2.35 | 0.48 | 487.46 | 489.01 | 483.962 | 655884 |
| 1729204800 | 486.11 | -3.93 | -0.80 | 489.53 | 494.2 | 484.91 | 703536 |
| 1729118400 | 490.04 | 2.86 | 0.59 | 484.95 | 490.36 | 482.74 | 587448 |
| 1729032000 | 487.18 | 7.74 | 1.61 | 481 | 489.31 | 481 | 747518 |
| 1728945600 | 479.44 | 4.33 | 0.91 | 475.77 | 480.19 | 474.69 | 458961 |
| 1728686400 | 475.11 | 5.71 | 1.22 | 471.58 | 475.29 | 471.01 | 527221 |
| 1728600000 | 469.4 | -3.64 | -0.77 | 472 | 473.43 | 467.78 | 555239 |
| 1728513600 | 473.04 | 2.04 | 0.43 | 471.02 | 474.21 | 468.82 | 1086403 |
| 1728427200 | 471 | 13.48 | 2.95 | 463.47 | 471.7 | 462.59 | 1049112 |
| 1728340800 | 457.52 | -3.01 | -0.65 | 461.83 | 464 | 456.65 | 1021609 |
| 1728081600 | 460.53 | -7.1 | -1.52 | 469.36 | 470.05 | 458.9 | 1308957 |
| 1727995200 | 467.63 | -2.56 | -0.54 | 471.36 | 472 | 466.5 | 576100 |
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
