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 | -22.26 | -4.10905801783 | 541.73 | 543.845 | 512.16 | 2028688 | 524.11449224 | CS |
| 4 | -70.15 | -11.8974933008 | 589.62 | 590.09 | 512.16 | 1988252 | 538.58868363 | CS |
| 12 | -17.025 | -3.17337533435 | 536.495 | 610.97 | 508.8553 | 1958503 | 546.9848853 | CS |
| 26 | -88.77 | -14.5945679337 | 608.24 | 627.88 | 497.775 | 1753648 | 554.38421395 | CS |
| 52 | -61.66 | -10.6103625695 | 581.13 | 627.88 | 497.775 | 1585889 | 564.5069284 | CS |
| 156 | -22.53 | -4.15682656827 | 542 | 627.88 | 415.6 | 1538307 | 545.28739512 | CS |
| 260 | 214.41 | 70.28453419 | 305.06 | 672.34 | 250.21 | 1562298 | 512.82973914 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 516.57 | -7.07 | -1.35 | 523.02 | 524.85 | 512.46 | 2720099 |
| 1741045200 | 523.64 | -5.32 | -1.01 | 530.91999 | 532.475 | 519.63 | 2329665 |
| 1740786000 | 528.96 | 5.73 | 1.10 | 528.26 | 530.04999 | 520.58 | 2224744 |
| 1740699600 | 523.23 | -10.06 | -1.89 | 530.1 | 533.02 | 519.13 | 1538446 |
| 1740613200 | 533.29 | -6.26 | -1.16 | 541.73 | 543.845 | 530.95 | 1330488 |
| 1740526800 | 539.54999 | 4 | 0.75 | 534.79 | 541.25 | 532.30999 | 1888222 |
| 1740440400 | 535.54999 | 3 | 0.56 | 531.80999 | 543.62 | 531.79999 | 1375075 |
| 1740181200 | 532.54999 | -5.28 | -0.98 | 538.36 | 542.62 | 532 | 1613595 |
| 1740094800 | 537.83 | 6.97 | 1.31 | 533.78 | 543.38 | 533.07 | 1966166 |
| 1740008400 | 530.86 | 7.77 | 1.49 | 522 | 532.6 | 520 | 1965170 |
| 1739922000 | 523.09 | -8.76 | -1.65 | 535.84 | 535.84 | 521.04999 | 2969639 |
| 1739576400 | 531.85 | -0.79 | -0.15 | 535.1 | 537.455 | 531.309 | 1510105 |
| 1739490000 | 532.64 | -5.36 | -1.00 | 540 | 540.17999 | 531.205 | 1913698 |
| 1739403600 | 538 | -7.23 | -1.33 | 539.09 | 541.98 | 532.2 | 2062258 |
| 1739317200 | 545.23 | -7.63 | -1.38 | 550.49 | 553.94 | 541.98 | 2229824 |
| 1739230800 | 552.86 | -18.61 | -3.26 | 560.1 | 563.36 | 544.01 | 2970560 |
| 1738971600 | 571.47 | -1.24 | -0.22 | 574.78 | 577.48 | 566.45 | 1786637 |
| 1738885200 | 572.71 | -9.67 | -1.66 | 581 | 584.07 | 568.37 | 2033564 |
| 1738798800 | 582.38 | 1.81 | 0.31 | 589.62 | 590.09 | 577.9 | 1348834 |
| 1738712400 | 580.57 | -13.18 | -2.22 | 594.79 | 594.79 | 576.85 | 2143475 |
| 1738626000 | 593.75 | -4 | -0.67 | 588.99 | 600.405 | 588.99 | 2069398 |
| 1738366800 | 597.75 | -8.99 | -1.48 | 599.87 | 605.04999 | 597 | 2164162 |
| 1738280400 | 606.74 | 38.51 | 6.78 | 590.6 | 610.97 | 590 | 3349770 |
| 1738194000 | 568.23 | -16.06 | -2.75 | 574.95 | 577.03 | 566.7 | 2881590 |
| 1738107600 | 584.29 | 0.65 | 0.11 | 595.9 | 597 | 579.005 | 2180850 |
| 1738021200 | 583.64 | 8.82 | 1.53 | 579.66 | 584.09 | 573.13 | 1708549 |
| 1737762000 | 574.82 | 0.23 | 0.04 | 573.385 | 577.57 | 571.79999 | 1155079 |
| 1737675600 | 574.59 | 0 | 0.00 | 574.59 | 574.59 | 574.59 | 0 |
| 1737589200 | 574.59 | 1.53 | 0.27 | 570.67999 | 579.57 | 570.67999 | 1651124 |
| 1737502800 | 573.05999 | 13.41 | 2.40 | 563.11 | 576.37 | 562.9573 | 2273933 |
| 1737157200 | 559.65 | -2.06 | -0.37 | 562.46 | 565 | 559.11 | 2134710 |
| 1737070800 | 561.71 | 10.24 | 1.86 | 551.12 | 561.80999 | 546.41999 | 1834409 |
| 1736984400 | 551.47 | -5.52 | -0.99 | 557.88 | 563.80999 | 544.05999 | 3251298 |
| 1736898000 | 556.99 | 1.47 | 0.26 | 557.5 | 561.3999 | 551.38 | 2207103 |
| 1736811600 | 555.52 | 13.21 | 2.44 | 544.17999 | 562.32 | 541.66999 | 2263814 |
| 1736552400 | 542.30999 | -2.62 | -0.48 | 543.28 | 557.16 | 541.30999 | 2878373 |
| 1736379600 | 544.92999 | -0.72 | -0.13 | 546.54999 | 547.16 | 538.25 | 1813730 |
| 1736293200 | 545.65 | 8.46 | 1.57 | 542.03 | 551.39 | 540.62 | 1797594 |
| 1736206800 | 537.19 | 5.17 | 0.97 | 531.385 | 545.32 | 531.385 | 1953064 |
| 1735947600 | 532.02 | 9.45 | 1.81 | 524.335 | 536.79 | 522.74 | 1495057 |
| 1735861200 | 522.57 | 2.34 | 0.45 | 519.25 | 526.1 | 518.09 | 1776194 |
| 1735688400 | 520.23 | 1.39 | 0.27 | 520.32 | 524.735 | 517.16 | 1262858 |
| 1735602000 | 518.84 | -7.23 | -1.37 | 521.30999 | 522.76 | 515.77 | 1018072 |
| 1735342800 | 526.07 | -1.11 | -0.21 | 524.325 | 528.27869 | 523.2001 | 925645 |
| 1735256400 | 527.17999 | -1.8 | -0.34 | 524.6 | 527.33 | 523.695 | 777158 |
| 1735077840 | 528.98 | 3.69 | 0.70 | 523.25 | 528.98 | 522.29999 | 488701 |
| 1734997200 | 525.29 | 1.24 | 0.24 | 521.54 | 526.2399 | 519.59 | 1532989 |
| 1734738000 | 524.04999 | 7.36 | 1.42 | 517.79999 | 526.42999 | 515.19 | 2464228 |
| 1734651600 | 516.69 | 0.51 | 0.10 | 520.79499 | 522.42909 | 508.8553 | 2204052 |
| 1734565200 | 516.17999 | -12.66 | -2.39 | 528.87 | 533.34 | 515.9 | 1739874 |
| 1734478800 | 528.84 | -1.42 | -0.27 | 527.45 | 535.94 | 526.27 | 2500949 |
| 1734392400 | 530.26 | 3.37 | 0.64 | 526.745 | 534.73 | 526.72 | 2704635 |
| 1734133200 | 526.89 | 1.89 | 0.36 | 522.83 | 528.09 | 517.15 | 1517173 |
| 1734046800 | 525 | -9.36 | -1.75 | 530 | 531.8899 | 524.04999 | 2502264 |
| 1733960400 | 534.36 | -1.49 | -0.28 | 536.495 | 540.03 | 534.19 | 1360493 |
| 1733874000 | 535.85 | -1.38 | -0.26 | 539.55999 | 542.40189 | 534.53 | 1903829 |
| 1733787600 | 537.23 | 7.87 | 1.49 | 526.72 | 538.09 | 526.72 | 2040740 |
| 1733528400 | 529.36 | 8.5 | 1.63 | 522.53 | 531.32 | 522.08 | 1841200 |
| 1733442000 | 520.86 | -8.01 | -1.51 | 525.37 | 526.91 | 517.6778 | 2776038 |
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
