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 | 0.16 | 0.0341661328208 | 468.3 | 471.81 | 442.795 | 325024 | 461.17482941 | CS |
| 4 | -13.2 | -2.74052236017 | 481.66 | 501.51 | 442.795 | 277136 | 466.44579767 | CS |
| 12 | -66.86 | -12.4897257715 | 535.32 | 542.755 | 442.795 | 226702 | 484.18923895 | CS |
| 26 | -54.67 | -10.4505572229 | 523.13 | 561.08 | 442.795 | 193702 | 495.71059311 | CS |
| 52 | 62.17 | 15.3018779689 | 406.29 | 561.08 | 382.04 | 197256 | 473.84296631 | CS |
| 156 | 292.05 | 165.551839465 | 176.41 | 561.08 | 175.085 | 253556 | 336.10190171 | CS |
| 260 | 370.46 | 378.020408163 | 98 | 561.08 | 78.75 | 267402 | 248.97450532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 468.46 | 1.91 | 0.41 | 466.66 | 471.72 | 461.58 | 320093 |
| 1741646400 | 466.55 | 11.1 | 2.44 | 454.2 | 471.81 | 454.2 | 335637 |
| 1741390800 | 455.45 | 7.01 | 1.56 | 447.62 | 459.55 | 442.795 | 380844 |
| 1741304400 | 448.44 | -17.87 | -3.83 | 464.25 | 464.49 | 443.94 | 268944 |
| 1741218000 | 466.31 | -4.69 | -1.00 | 468.3 | 471.54 | 452.3 | 306907 |
| 1741131600 | 471 | 6.19 | 1.33 | 460.81 | 478.7816 | 458.58 | 312222 |
| 1741045200 | 464.81 | -4.43 | -0.94 | 469.24 | 471.01 | 464.01 | 297843 |
| 1740786000 | 469.24 | 9.24 | 2.01 | 462.29 | 472 | 461.15 | 279475 |
| 1740699600 | 460 | -2.32 | -0.50 | 461 | 465.49 | 459.27 | 196472 |
| 1740613200 | 462.32 | -7.68 | -1.63 | 470.19 | 474.445 | 461.99 | 271870 |
| 1740526800 | 470 | 12.48 | 2.73 | 459.7 | 473.53 | 457.52 | 266198 |
| 1740440400 | 457.52 | 11.05 | 2.47 | 446.11 | 459.16 | 445.6501 | 332214 |
| 1740181200 | 446.47 | -14.33 | -3.11 | 462.76 | 466.77 | 444.63 | 447872 |
| 1740094800 | 460.8 | -18.66 | -3.89 | 476.38 | 476.53 | 457.88 | 224578 |
| 1740008400 | 479.46 | -4.45 | -0.92 | 481.96 | 485.11 | 478.22 | 137167 |
| 1739922000 | 483.91 | -2.98 | -0.61 | 483.23 | 485.33 | 478.445 | 214622 |
| 1739576400 | 486.89 | -5.82 | -1.18 | 494.48 | 497.985 | 485.06 | 220068 |
| 1739490000 | 492.71 | 0.49 | 0.10 | 493.09 | 501.51 | 488.87 | 209123 |
| 1739403600 | 492.22 | 8.22 | 1.70 | 481.66 | 493.01 | 481.5 | 230768 |
| 1739317200 | 484 | -4.99 | -1.02 | 488.25 | 491.8627 | 480.68 | 238733 |
| 1739230800 | 488.99 | 7.95 | 1.65 | 480.47 | 492.21 | 479.95 | 228689 |
| 1738971600 | 481.04 | -18.44 | -3.69 | 497.95 | 499.93 | 475.92 | 327447 |
| 1738885200 | 499.48 | -16.47 | -3.19 | 498.8 | 518.32 | 475.7 | 518547 |
| 1738798800 | 515.95 | 5.6 | 1.10 | 514.19 | 520.85 | 509.36 | 265578 |
| 1738712400 | 510.35 | 3.78 | 0.75 | 505.63 | 511.575 | 503.71 | 211441 |
| 1738626000 | 506.57 | 3.66 | 0.73 | 496.77 | 507.66 | 496.61 | 185565 |
| 1738366800 | 502.91 | -0.72 | -0.14 | 502.49 | 506.41 | 497.54 | 282583 |
| 1738280400 | 503.63 | 9.77 | 1.98 | 496.9 | 503.67 | 493.52 | 169490 |
| 1738194000 | 493.86 | -0.8 | -0.16 | 494.55 | 498.35 | 491.0422 | 150519 |
| 1738107600 | 494.66 | 5.77 | 1.18 | 486.43 | 494.835 | 481.23 | 178164 |
| 1738021200 | 488.89 | 11.97 | 2.51 | 478.62 | 491.39 | 478.44 | 231945 |
| 1737762000 | 476.92 | -5.26 | -1.09 | 479.16 | 483.71 | 470.49 | 180484 |
| 1737675600 | 482.18 | 0 | 0.00 | 482.18 | 482.18 | 482.18 | 0 |
| 1737589200 | 482.18 | -3.8 | -0.78 | 486 | 488.3096 | 479.545 | 220150 |
| 1737502800 | 485.98 | 9.69 | 2.03 | 483.02 | 485.98 | 478.29 | 233710 |
| 1737157200 | 476.29 | -6.33 | -1.31 | 485.41 | 485.41 | 471.69 | 199286 |
| 1737070800 | 482.62 | -0.96 | -0.20 | 481.16 | 484.6417 | 469.67 | 172761 |
| 1736984400 | 483.58 | -4.88 | -1.00 | 496.04 | 496.04 | 483.07 | 155654 |
| 1736898000 | 488.46 | 6.86 | 1.42 | 483.7 | 492.1499 | 483.09 | 164238 |
| 1736811600 | 481.6 | -7.68 | -1.57 | 486.65 | 489.33 | 477.03 | 187212 |
| 1736552400 | 489.28 | -4.08 | -0.83 | 485.55 | 500.6034 | 483.23 | 173083 |
| 1736379600 | 493.36 | 0.02 | 0.00 | 492.945 | 497.45 | 488.125 | 163944 |
| 1736293200 | 493.34 | -8.8 | -1.75 | 503.525 | 507.545 | 491.29 | 161193 |
| 1736206800 | 502.14 | 1.73 | 0.35 | 502.09 | 505.44 | 498.285 | 194756 |
| 1735947600 | 500.41 | 6.73 | 1.36 | 493.555 | 503.33 | 485.805 | 152417 |
| 1735861200 | 493.68 | -8.07 | -1.61 | 503.22 | 505.9 | 493.52 | 96998 |
| 1735688400 | 501.75 | 1.56 | 0.31 | 499.89 | 502.555 | 496.36 | 143892 |
| 1735602000 | 500.19 | -5.04 | -1.00 | 500.535 | 502.625 | 496.755 | 114121 |
| 1735342800 | 505.23 | -8.61 | -1.68 | 508.295 | 510.72 | 501.99 | 98719 |
| 1735256400 | 513.84 | -0.47 | -0.09 | 511.6 | 516.24 | 511.29 | 136153 |
| 1735077840 | 514.30999 | 2.78 | 0.54 | 507.38 | 515.41999 | 507.38 | 67625 |
| 1734997200 | 511.53 | -8.46 | -1.63 | 518.67999 | 519.9 | 509.56 | 116565 |
| 1734738000 | 519.99 | -5.7 | -1.08 | 523.75 | 532.11 | 519.57 | 457936 |
| 1734651600 | 525.69 | 5.49 | 1.06 | 524.4 | 529.365 | 521.26 | 174456 |
| 1734565200 | 520.2 | -19.51 | -3.61 | 541.155 | 542.755 | 519.047 | 182729 |
| 1734478800 | 539.71 | -7.69 | -1.40 | 547.465 | 553.4 | 536.165 | 238306 |
| 1734392400 | 547.4 | -3.5 | -0.64 | 551.245 | 556.6 | 547.4 | 173266 |
| 1734133200 | 550.9 | 2.97 | 0.54 | 550.22 | 556.865 | 549.38 | 174692 |
| 1734046800 | 547.92999 | 1.16 | 0.21 | 548.525 | 553.44 | 542.385 | 124831 |
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
