Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.59999 | -2.15827170535 | 583.79999 | 590 | 552 | 222 | 574.77454874 | DE |
| 4 | -19.4 | -3.2847951236 | 590.6 | 615 | 552 | 171 | 592.59386136 | DE |
| 12 | 53.2 | 10.2702702703 | 518 | 615 | 517.4 | 101 | 584.66309613 | DE |
| 26 | 115.1 | 25.2356939268 | 456.1 | 615 | 452.2 | 63 | 568.41684486 | DE |
| 52 | 196.8 | 52.5641025641 | 374.4 | 615 | 364.6 | 43 | 537.98246957 | DE |
| 156 | 200.6 | 54.128440367 | 370.6 | 615 | 341.2 | 38 | 527.58789918 | DE |
| 260 | 200.6 | 54.128440367 | 370.6 | 615 | 341.2 | 38 | 527.58789918 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 575.4 | 2 | 0.35 | 567.79999 | 580.4 | 552 | 687 |
| 1734643620 | 573.4 | 2 | 0.35 | 565.6 | 574.6 | 565.6 | 377 |
| 1734557220 | 571.4 | -8.6 | -1.48 | 585 | 585 | 571.4 | 24 |
| 1734470820 | 580 | -5 | -0.85 | 580.2 | 580.2 | 580 | 7 |
| 1734384420 | 585 | 2 | 0.34 | 583.79999 | 590 | 581.2 | 13 |
| 1734125220 | 583 | -20.4 | -3.38 | 596 | 598 | 580.79999 | 43 |
| 1734038820 | 603.4 | 5.8 | 0.97 | 598.4 | 603.4 | 598.4 | 6 |
| 1733952420 | 597.6 | 12.4 | 2.12 | 597.6 | 597.6 | 597.6 | 2 |
| 1733866020 | 585.2 | 7.2 | 1.25 | 585.2 | 585.2 | 585.2 | 1 |
| 1733779620 | 578 | -13 | -2.20 | 594.79999 | 594.79999 | 578 | 43 |
| 1733520420 | 591 | -3.2 | -0.54 | 594.2 | 596.2 | 591 | 17 |
| 1733434020 | 594.2 | -7.6 | -1.26 | 608 | 612 | 594.2 | 71 |
| 1733347620 | 601.79999 | 7.8 | 1.31 | 591.6 | 604.4 | 591.4 | 30 |
| 1733261220 | 594 | -2.6 | -0.44 | 590.79999 | 604 | 588 | 135 |
| 1733174820 | 596.6 | 0 | 0.00 | 605 | 611 | 588.6 | 261 |
| 1732915620 | 596.6 | -9.4 | -1.55 | 605 | 605.6 | 595 | 245 |
| 1732829220 | 606 | 6.4 | 1.07 | 615 | 615 | 603 | 1319 |
| 1732742820 | 599.6 | -0.8 | -0.13 | 599.2 | 599.6 | 599 | 25 |
| 1732656420 | 600.4 | 7.2 | 1.21 | 590.79999 | 600.4 | 584.4 | 29 |
| 1732570020 | 593.2 | 6.4 | 1.09 | 590.6 | 593.2 | 584.79999 | 86 |
| 1732310820 | 586.79999 | 13.4 | 2.34 | 580.2 | 587 | 580.2 | 123 |
| 1732224420 | 573.4 | 2.2 | 0.39 | 577 | 577 | 573.4 | 4 |
| 1732138020 | 571.2 | 0.4 | 0.07 | 574.79999 | 574.79999 | 571.2 | 55 |
| 1732051620 | 570.79999 | 3.8 | 0.67 | 573.2 | 573.2 | 565.79999 | 27 |
| 1731965220 | 567 | 0.2 | 0.04 | 573.79999 | 578.4 | 565.2 | 178 |
| 1731705960 | 566.79999 | -18.4 | -3.14 | 584 | 585.4 | 566 | 151 |
| 1731619560 | 585.2 | -4.4 | -0.75 | 591.6 | 598 | 582 | 1292 |
| 1731533160 | 589.6 | 12.2 | 2.11 | 590 | 590 | 589.6 | 7 |
| 1731446820 | 577.4 | -12.6 | -2.14 | 572.2 | 578.2 | 572.2 | 13 |
| 1731360420 | 590 | 5.8 | 0.99 | 578 | 590 | 578 | 18 |
| 1731101220 | 584.2 | 23.8 | 4.25 | 575 | 584.2 | 567.2 | 16 |
| 1731014760 | 560.4 | 0.4 | 0.07 | 565.6 | 568.6 | 560.4 | 5 |
| 1730928360 | 560 | 7.6 | 1.38 | 572.79999 | 597 | 560 | 67 |
| 1730841960 | 552.4 | -0.4 | -0.07 | 555.6 | 555.79999 | 552.4 | 7 |
| 1730755560 | 552.79999 | -6 | -1.07 | 549.2 | 552.79999 | 545.79999 | 34 |
| 1730496360 | 558.79999 | -3.2 | -0.57 | 559.2 | 563.79999 | 555 | 15 |
| 1730409960 | 562 | -5.4 | -0.95 | 565.2 | 565.2 | 562 | 4 |
| 1730323560 | 567.4 | -2.2 | -0.39 | 565.79999 | 567.4 | 564.4 | 23 |
| 1730237160 | 569.6 | 8.4 | 1.50 | 550 | 571 | 550 | 37 |
| 1730150760 | 561.2 | -12.4 | -2.16 | 558.6 | 561.2 | 558.6 | 2 |
| 1729887960 | 573.6 | 0 | 0.00 | 573.6 | 573.6 | 573.6 | 0 |
| 1729801560 | 573.6 | 28 | 5.13 | 535.79999 | 581.2 | 535.79999 | 27 |
| 1729715160 | 545.6 | 1.4 | 0.26 | 545.6 | 545.6 | 545.6 | 1 |
| 1729628760 | 544.2 | -0.2 | -0.04 | 544.2 | 544.2 | 544.2 | 5 |
| 1729542360 | 544.4 | 5 | 0.93 | 538.2 | 544.4 | 538.2 | 3 |
| 1729283160 | 539.4 | -3.6 | -0.66 | 538.4 | 543 | 538.4 | 28 |
| 1729196760 | 543 | -3.2 | -0.59 | 543.6 | 543.6 | 543 | 23 |
| 1729110360 | 546.2 | -9.8 | -1.76 | 547.79999 | 549 | 542 | 24 |
| 1729023960 | 556 | 6 | 1.09 | 555.6 | 556 | 554.79999 | 4 |
| 1728937620 | 550 | 6 | 1.10 | 539.79999 | 550 | 539.79999 | 4 |
| 1728678360 | 544 | 5.4 | 1.00 | 544.6 | 544.6 | 540 | 6 |
| 1728591960 | 538.6 | 0.6 | 0.11 | 544.6 | 544.6 | 538.6 | 12 |
| 1728505560 | 538 | -3 | -0.55 | 536.6 | 544.2 | 536.6 | 44 |
| 1728419160 | 541 | 6.2 | 1.16 | 527.2 | 542.79999 | 527.2 | 62 |
| 1728332760 | 534.79999 | 10.8 | 2.06 | 530.6 | 534.79999 | 526.2 | 48 |
| 1728073620 | 524 | 0 | 0.00 | 524 | 524 | 524 | 0 |
| 1727987220 | 524 | -2 | -0.38 | 524 | 524 | 524 | 4 |
| 1727900820 | 526 | 2 | 0.38 | 517.79999 | 526 | 517.4 | 7 |
| 1727814420 | 524 | 1.6 | 0.31 | 527.79999 | 528.4 | 519.2 | 23 |
| 1727728020 | 522.4 | 0.4 | 0.08 | 518 | 522.4 | 518 | 40 |
| 1727468760 | 522 | 0 | 0.00 | 522 | 522 | 522 | 0 |
| 1727382360 | 522 | -0.6 | -0.11 | 522 | 522 | 522 | 2 |
| 1727295960 | 522.6 | 1.6 | 0.31 | 522.6 | 522.6 | 522.6 | 3 |
| 1727209560 | 521 | -0.4 | -0.08 | 521 | 521 | 521 | 2 |
| 1727123160 | 521.4 | 6.4 | 1.24 | 522.79999 | 522.79999 | 521.4 | 53 |
| 1726864020 | 515 | -2.8 | -0.54 | 515 | 523.4 | 515 | 61 |
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
