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 | 9.233 | 1.9813304721 | 466 | 477.2749 | 450.07 | 6295877 | 467.98249349 | CS |
| 4 | -67.077 | -12.3687558776 | 542.31 | 553.91 | 438.5 | 5438883 | 495.85642557 | CS |
| 12 | -75.767 | -13.7508166969 | 551 | 567.7499 | 438.5 | 5581287 | 510.37605021 | CS |
| 26 | -119.707 | -20.1208525229 | 594.94 | 630.73 | 438.5 | 4323785 | 541.86528802 | CS |
| 52 | -8.017 | -1.65897568546 | 483.25 | 630.73 | 436.38 | 4172685 | 524.83310566 | CS |
| 156 | -10.767 | -2.21543209877 | 486 | 630.73 | 436.38 | 3541798 | 513.11607179 | CS |
| 260 | 199.883 | 72.5923370256 | 275.35 | 630.73 | 187.72 | 3488873 | 450.21657407 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 474.96 | 6.4 | 1.37 | 467 | 476.36 | 464.48 | 6131059 |
| 1740699600 | 468.56 | 4.97 | 1.07 | 465.47 | 475.3999 | 465.02 | 4222255 |
| 1740613200 | 463.59 | -6.79 | -1.44 | 468.86 | 473.05 | 458.2 | 5106481 |
| 1740526800 | 470.38 | 8.86 | 1.92 | 460.77 | 470.76 | 450.07 | 9096648 |
| 1740440400 | 461.52 | -4.9 | -1.05 | 466 | 468 | 457 | 6913531 |
| 1740181200 | 466.42 | -36 | -7.17 | 439.55 | 469.7 | 438.5 | 19861337 |
| 1740094800 | 502.42 | -8.62 | -1.69 | 505.19 | 508.4343 | 500.235 | 4143467 |
| 1740008400 | 511.04 | 10.31 | 2.06 | 501.33 | 511.855 | 498.15 | 4379430 |
| 1739922000 | 500.73 | -22.78 | -4.35 | 509.17 | 516 | 497 | 8755657 |
| 1739576400 | 523.51 | -7.67 | -1.44 | 529 | 533.2 | 522.91 | 3691597 |
| 1739490000 | 531.17999 | 3.78 | 0.72 | 530.97 | 534.33 | 527.1 | 2832869 |
| 1739403600 | 527.4 | -6.52 | -1.22 | 541.08 | 542.35 | 525.51 | 3858820 |
| 1739317200 | 533.91999 | 0.55 | 0.10 | 532.02 | 547.54 | 528.265 | 2630385 |
| 1739230800 | 533.37 | 6.34 | 1.20 | 527.66999 | 534.16 | 523.38 | 3143023 |
| 1738971600 | 527.03 | -3.01 | -0.57 | 529.2 | 532.3918 | 525.39 | 3326115 |
| 1738885200 | 530.04 | -9.77 | -1.81 | 537 | 539.1 | 525.27 | 3924784 |
| 1738798800 | 539.80999 | -5.64 | -1.03 | 531.37 | 540.7 | 521.91 | 4621182 |
| 1738712400 | 545.45 | -2.73 | -0.50 | 545.2 | 548.8075 | 541.51 | 2867097 |
| 1738626000 | 548.17999 | 5.69 | 1.05 | 542.30999 | 553.91 | 541.07 | 4082983 |
| 1738366800 | 542.49 | -3.08 | -0.56 | 544.77 | 549.16 | 541.41 | 4083032 |
| 1738280400 | 545.57 | 7.47 | 1.39 | 539.47 | 547.11 | 535 | 2904909 |
| 1738194000 | 538.1 | -4.38 | -0.81 | 541.73 | 543.4752 | 534.01 | 2732243 |
| 1738107600 | 542.48 | -1.04 | -0.19 | 543.01 | 546.5 | 537.83619 | 3149245 |
| 1738021200 | 543.52 | 11.01 | 2.07 | 539.98 | 551.905 | 539.76 | 4223942 |
| 1737762000 | 532.51 | 12.79 | 2.46 | 528.11 | 534.63 | 524.51 | 3657866 |
| 1737675600 | 519.72 | 0 | 0.00 | 519.72 | 519.72 | 519.72 | 0 |
| 1737589200 | 519.72 | -5.27 | -1.00 | 521.66 | 524.44 | 517.19 | 3551992 |
| 1737502800 | 524.99 | 15.23 | 2.99 | 514.41 | 525 | 513.1748 | 5575387 |
| 1737157200 | 509.76 | -0.83 | -0.16 | 503 | 521.82 | 502.8 | 7463456 |
| 1737070800 | 510.59 | -32.83 | -6.04 | 531.4 | 539.84 | 510 | 9053150 |
| 1736984400 | 543.41999 | -0.32 | -0.06 | 539.33 | 546.29 | 534.33 | 4087294 |
| 1736898000 | 543.74 | 2.6 | 0.48 | 539.645 | 544.54999 | 536.54999 | 3977789 |
| 1736811600 | 541.14 | 20.45 | 3.93 | 535.04499 | 547.4 | 533.14 | 6471393 |
| 1736552400 | 520.69 | -3.83 | -0.73 | 525.54999 | 535.45 | 518.47 | 5464257 |
| 1736379600 | 524.52 | 10.27 | 2.00 | 514.495 | 524.66999 | 509.5123 | 4128750 |
| 1736293200 | 514.25 | 0.58 | 0.11 | 518.85 | 519.5 | 511.22 | 3965806 |
| 1736206800 | 513.66999 | 0.67 | 0.13 | 513 | 520.29999 | 509.8225 | 4442326 |
| 1735947600 | 513 | 8.49 | 1.68 | 506.35 | 516.29 | 505.38 | 3019934 |
| 1735861200 | 504.51 | -1.35 | -0.27 | 508 | 512.11 | 503.2901 | 4271830 |
| 1735688400 | 505.86 | -1.94 | -0.38 | 508.36 | 511 | 503.34 | 4214400 |
| 1735602000 | 507.8 | -2.19 | -0.43 | 506.86 | 509.73 | 500.66 | 5408810 |
| 1735342800 | 509.99 | -1.16 | -0.23 | 509.42 | 513.17999 | 507.8 | 3468873 |
| 1735256400 | 511.15 | 5.05 | 1.00 | 505.65 | 512.22 | 504.73 | 3387021 |
| 1735077840 | 506.1 | -0.24 | -0.05 | 504.26 | 506.1 | 500.59 | 1825044 |
| 1734997200 | 506.34 | 6.21 | 1.24 | 500 | 508.78 | 499.05 | 4282920 |
| 1734738000 | 500.13 | 10.88 | 2.22 | 488 | 502.64 | 488 | 10946490 |
| 1734651600 | 489.25 | -10.47 | -2.10 | 501 | 503.65 | 486.24 | 7413047 |
| 1734565200 | 499.72 | 14.2 | 2.92 | 488.43 | 506.535 | 486 | 10143744 |
| 1734478800 | 485.52 | -12.98 | -2.60 | 486 | 495.6 | 475.82 | 14228375 |
| 1734392400 | 498.5 | -21.98 | -4.22 | 518 | 521.7 | 496.08 | 8877575 |
| 1734133200 | 520.48 | 4.72 | 0.92 | 515.35 | 527.53 | 510.72 | 8202122 |
| 1734046800 | 515.76 | -17.77 | -3.33 | 531 | 534 | 514.19 | 9398694 |
| 1733960400 | 533.53 | -31.66 | -5.60 | 554.9 | 558.1 | 532.66999 | 10357172 |
| 1733874000 | 565.19 | 4.57 | 0.82 | 562 | 567.7499 | 557.03009 | 5359211 |
| 1733787600 | 560.62 | 11 | 2.00 | 551 | 562.98 | 544.6412 | 7682618 |
| 1733528400 | 549.62 | -29.35 | -5.07 | 581.71 | 582.105 | 544.14009 | 12993204 |
| 1733442000 | 578.97 | -31.82 | -5.21 | 604 | 608.9899 | 573.885 | 5945671 |
| 1733355600 | 610.79 | 5.56 | 0.92 | 611.51 | 622.83 | 606.97 | 4147135 |
| 1733269200 | 605.23 | -3.29 | -0.54 | 610.85 | 615.75 | 604.82 | 2323124 |
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
