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 | -18.29 | -3.98006702355 | 459.54 | 465.54 | 433.47 | 509039 | 450.37145912 | CS |
| 4 | -25.19 | -5.40048023326 | 466.44 | 509.13 | 433.47 | 483170 | 472.0609672 | CS |
| 12 | 7.34 | 1.69159503123 | 433.91 | 509.13 | 413.17 | 364092 | 453.02806583 | CS |
| 26 | -26.74 | -5.71379730336 | 467.99 | 509.13 | 413.17 | 328776 | 454.97634665 | CS |
| 52 | 23.96 | 5.74181025186 | 417.29 | 509.13 | 399.27 | 285189 | 443.47365724 | CS |
| 156 | 245.99 | 125.980743624 | 195.26 | 509.13 | 167.45 | 332862 | 313.6133322 | CS |
| 260 | 294.9 | 201.503245644 | 146.35 | 509.13 | 127.73 | 330306 | 269.07973814 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 437.08 | -12.48 | -2.78 | 451.43 | 451.43 | 433.47 | 521671 |
| 1741390800 | 449.56 | 2.86 | 0.64 | 443.42 | 453.03 | 443.42 | 443520 |
| 1741304400 | 446.7 | -12.5 | -2.72 | 446 | 452.3866 | 443.85 | 546771 |
| 1741218000 | 459.2 | -0.39 | -0.08 | 456.85 | 459.97 | 452.94 | 573787 |
| 1741131600 | 459.59 | -4.61 | -0.99 | 459.54 | 465.54 | 453.01 | 459445 |
| 1741045200 | 464.2 | -0.37 | -0.08 | 473.87 | 476.18 | 459.5101 | 685431 |
| 1740786000 | 464.57 | 4.07 | 0.88 | 466.17 | 468.62 | 457.59 | 572089 |
| 1740699600 | 460.5 | -19.5 | -4.06 | 464.48 | 467.59 | 457.9 | 1215405 |
| 1740613200 | 480 | -24.5 | -4.86 | 504.5 | 508.578 | 476.44 | 934676 |
| 1740526800 | 504.5 | 5.28 | 1.06 | 508.92 | 509.13 | 499.865 | 283646 |
| 1740440400 | 499.22 | -4.21 | -0.84 | 504.05 | 505.567 | 498.7 | 237814 |
| 1740181200 | 503.43 | -4.72 | -0.93 | 507.18 | 508.2 | 498.5757 | 282916 |
| 1740094800 | 508.15 | 7.31 | 1.46 | 502.4 | 508.15 | 499.75 | 214899 |
| 1740008400 | 500.84 | -3.85 | -0.76 | 502.34 | 502.85 | 498.45 | 170971 |
| 1739922000 | 504.69 | 0.85 | 0.17 | 507.69 | 508.0325 | 501.69 | 273945 |
| 1739576400 | 503.84 | 13.39 | 2.73 | 504.63 | 507.1973 | 501.737 | 379624 |
| 1739490000 | 490.45 | 7.9 | 1.64 | 490.41 | 496.27 | 487.89 | 419102 |
| 1739403600 | 482.55 | 7.59 | 1.60 | 478 | 483.98 | 476.45 | 367868 |
| 1739317200 | 474.96 | 14.16 | 3.07 | 466.44 | 477 | 466 | 596650 |
| 1739230800 | 460.8 | 14.36 | 3.22 | 455.53 | 461.19 | 453.555 | 388371 |
| 1738971600 | 446.44 | -15.12 | -3.28 | 453.39 | 454.6 | 446.13 | 397930 |
| 1738885200 | 461.56 | -2.63 | -0.57 | 461.76 | 464.31 | 459.89 | 396816 |
| 1738798800 | 464.19 | 4.89 | 1.06 | 460.41 | 465.07 | 457.51 | 539302 |
| 1738712400 | 459.3 | 30.36 | 7.08 | 453.47 | 470.16 | 453.47 | 938716 |
| 1738626000 | 428.94 | 0.42 | 0.10 | 423.51 | 429.83 | 419.96 | 484200 |
| 1738366800 | 428.52 | -3.43 | -0.79 | 430.78 | 437.135 | 428.34 | 370510 |
| 1738280400 | 431.95 | 2.96 | 0.69 | 430.05 | 434.84 | 428.085 | 472094 |
| 1738194000 | 428.99 | -2.1 | -0.49 | 430.02 | 432.155 | 427.12 | 298824 |
| 1738107600 | 431.09 | -1.23 | -0.28 | 432.59 | 432.73 | 426.06 | 292803 |
| 1738021200 | 432.32 | -0.05 | -0.01 | 426.47 | 432.64 | 425.85 | 312101 |
| 1737762000 | 432.37 | -0.13 | -0.03 | 431.03 | 433.32 | 430 | 345351 |
| 1737675600 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 0 |
| 1737589200 | 432.5 | -7.73 | -1.76 | 436 | 436.5 | 432.1 | 207859 |
| 1737502800 | 440.23 | 4.36 | 1.00 | 436.6 | 440.6 | 434.7 | 269022 |
| 1737157200 | 435.87 | 2.93 | 0.68 | 437.15 | 438.68 | 435.38 | 167671 |
| 1737070800 | 432.94 | 1.26 | 0.29 | 433.09 | 434.565 | 432.1 | 180824 |
| 1736984400 | 431.68 | 9.71 | 2.30 | 432.74 | 432.785 | 429.07 | 212492 |
| 1736898000 | 421.97 | 3.6 | 0.86 | 424.13 | 424.48 | 420.28 | 270324 |
| 1736811600 | 418.37 | -10.92 | -2.54 | 416.22 | 418.93 | 414.41 | 292348 |
| 1736552400 | 429.29 | -4.58 | -1.06 | 434.39 | 434.52 | 427.45 | 215170 |
| 1736379600 | 433.87 | 5.9 | 1.38 | 428.32 | 434.49 | 427.46 | 238038 |
| 1736293200 | 427.97 | 1.2 | 0.28 | 431.03 | 431.61 | 426.82 | 169026 |
| 1736206800 | 426.77 | 9.35 | 2.24 | 425.25 | 428.47 | 423.62 | 234701 |
| 1735947600 | 417.42 | 1 | 0.24 | 415.77 | 419.845 | 413.17 | 243112 |
| 1735861200 | 416.42 | -8.42 | -1.98 | 420.93 | 423.16 | 416.38 | 283403 |
| 1735688400 | 424.84 | -1.93 | -0.45 | 425 | 426.66 | 422.61 | 138967 |
| 1735602000 | 426.77 | -5.38 | -1.24 | 428.25 | 429.3 | 424.945 | 150241 |
| 1735342800 | 432.15 | 0.41 | 0.09 | 429.72 | 432.72 | 428.3002 | 171220 |
| 1735256400 | 431.74 | -2.24 | -0.52 | 433.16 | 435.145 | 431.51 | 158498 |
| 1735077840 | 433.98 | 3.83 | 0.89 | 431.08 | 434.03 | 430.47 | 82609 |
| 1734997200 | 430.15 | 3.22 | 0.75 | 424 | 431.24 | 422.29 | 225630 |
| 1734738000 | 426.93 | 1.63 | 0.38 | 423.21 | 430.28 | 421.01 | 262679 |
| 1734651600 | 425.3 | 2.47 | 0.58 | 428.2 | 428.55 | 421.34 | 388233 |
| 1734565200 | 422.83 | -9.53 | -2.20 | 434.53 | 436.85 | 420.63 | 302234 |
| 1734478800 | 432.36 | -4.6 | -1.05 | 433.91 | 435.89 | 432.17 | 379429 |
| 1734392400 | 436.96 | -17.22 | -3.79 | 445.45 | 445.82 | 436.43 | 325269 |
| 1734133200 | 454.18 | 2.32 | 0.51 | 457.88 | 458.03 | 450.7574 | 201799 |
| 1734046800 | 451.86 | 2.33 | 0.52 | 451.44 | 455.68 | 450.65 | 208980 |
| 1733960400 | 449.53 | 0.97 | 0.22 | 447.49 | 451.11 | 446.4615 | 227831 |
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
