Premium
CAC Basic Mater (FRBM)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.27 | -0.469569809761 | 2613.03 | 2627.93 | 2563.55 | 0 | 0 | IX |
| 4 | -107.12 | -3.95586215046 | 2707.88 | 2712.83 | 2555.59 | 0 | 0 | IX |
| 12 | -228.29 | -8.0694932928 | 2829.05 | 2859.34 | 2555.59 | 0 | 0 | IX |
| 26 | -159.72 | -5.78595026952 | 2760.48 | 2927.55 | 2555.59 | 0 | 0 | IX |
| 52 | -139.48 | -5.09006510379 | 2740.24 | 2977.5 | 2555.59 | 0 | 0 | IX |
| 156 | 2.38 | 0.0915955326011 | 2598.38 | 2977.5 | 1937.86 | 0 | 0 | IX |
| 260 | 707.76 | 37.3882725832 | 1893 | 2977.5 | 1248.36 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 2625.46 | 5.49 | 0.21 | 2619.93 | 2627.93 | 2598.1 | 0 |
| 1736184600 | 2619.9699 | 53.38 | 2.08 | 2566.59 | 2620.81 | 2565.11 | 0 |
| 1735925400 | 2566.59 | -37.29 | -1.43 | 2603.89 | 2603.91 | 2563.55 | 0 |
| 1735839000 | 2603.88 | -13.19 | -0.50 | 2613.03 | 2625.71 | 2580.34 | 0 |
| 1735666200 | 2617.07 | 37.79 | 1.47 | 2578.76 | 2617.07 | 2575.09 | 0 |
| 1735579800 | 2579.28 | -17.92 | -0.69 | 2597 | 2599.04 | 2573.39 | 0 |
| 1735320600 | 2597.2 | 19.65 | 0.76 | 2577.59 | 2597.2 | 2566.44 | 0 |
| 1735061400 | 2577.55 | 6.41 | 0.25 | 2570.68 | 2586.17 | 2570.68 | 0 |
| 1734975000 | 2571.14 | -15.86 | -0.61 | 2586.82 | 2588.3 | 2568.09 | 0 |
| 1734715800 | 2587 | -4.43 | -0.17 | 2591.41 | 2591.41 | 2555.59 | 0 |
| 1734629400 | 2591.43 | -46.39 | -1.76 | 2637.37 | 2637.37 | 2584.7399 | 0 |
| 1734543000 | 2637.82 | -9.97 | -0.38 | 2647.88 | 2653.02 | 2633.9 | 0 |
| 1734456600 | 2647.79 | -20.49 | -0.77 | 2662.4899 | 2662.4899 | 2639.34 | 0 |
| 1734370200 | 2668.28 | -10.39 | -0.39 | 2678.09 | 2678.1 | 2659.43 | 0 |
| 1734111000 | 2678.67 | -19.6 | -0.73 | 2698.25 | 2701.25 | 2673.3 | 0 |
| 1734024600 | 2698.27 | -9.86 | -0.36 | 2708.08 | 2712.83 | 2693.48 | 0 |
| 1733938200 | 2708.13 | 0.21 | 0.01 | 2707.88 | 2711.91 | 2693.89 | 0 |
| 1733851800 | 2707.92 | -21.81 | -0.80 | 2729.37 | 2729.37 | 2703.1 | 0 |
| 1733765400 | 2729.73 | 12.33 | 0.45 | 2717.43 | 2742.46 | 2717.43 | 0 |
| 1733506200 | 2717.4 | 9.21 | 0.34 | 2708.06 | 2724.64 | 2697.4899 | 0 |
| 1733419800 | 2708.19 | 19.32 | 0.72 | 2687.93 | 2711.7199 | 2686.13 | 0 |
| 1733333400 | 2688.87 | 9.82 | 0.37 | 2677.15 | 2700.3 | 2673.06 | 0 |
| 1733247000 | 2679.05 | -3.48 | -0.13 | 2682.45 | 2701.18 | 2673.5 | 0 |
| 1733160600 | 2682.53 | 28.77 | 1.08 | 2654.2 | 2691.2399 | 2639.1 | 0 |
| 1732901400 | 2653.76 | 15.67 | 0.59 | 2638.09 | 2653.76 | 2627.04 | 0 |
| 1732815000 | 2638.09 | 12.03 | 0.46 | 2626.05 | 2641.68 | 2619.16 | 0 |
| 1732728600 | 2626.06 | -4.65 | -0.18 | 2630.71 | 2630.71 | 2609.88 | 0 |
| 1732642200 | 2630.71 | -44.35 | -1.66 | 2674.93 | 2674.93 | 2623.71 | 0 |
| 1732555800 | 2675.06 | -17.39 | -0.65 | 2692.67 | 2713.53 | 2665.93 | 0 |
| 1732296600 | 2692.45 | 14.61 | 0.55 | 2678.28 | 2696.46 | 2653.4699 | 0 |
| 1732210200 | 2677.84 | 14.06 | 0.53 | 2663.8 | 2681.41 | 2645.95 | 0 |
| 1732123800 | 2663.78 | -23.54 | -0.88 | 2687.28 | 2700.78 | 2659.07 | 0 |
| 1732037400 | 2687.32 | -16.28 | -0.60 | 2703.93 | 2713.77 | 2650.54 | 0 |
| 1731951000 | 2703.6 | -5.25 | -0.19 | 2708.9 | 2717.13 | 2684.54 | 0 |
| 1731691800 | 2708.85 | -9.32 | -0.34 | 2701.04 | 2725.04 | 2686.94 | 0 |
| 1731605400 | 2718.17 | 48.03 | 1.80 | 2682.9699 | 2721.76 | 2676.3 | 0 |
| 1731519000 | 2670.14 | 0 | 0.00 | 2670.14 | 2670.14 | 2670.14 | 0 |
| 1731432600 | 2670.14 | -82.25 | -2.99 | 2750.98 | 2750.98 | 2670.14 | 0 |
| 1731346200 | 2752.39 | 21.16 | 0.77 | 2731.25 | 2763.73 | 2731.25 | 0 |
| 1731087000 | 2731.23 | -29.68 | -1.08 | 2752.32 | 2762.69 | 2730.61 | 0 |
| 1731000600 | 2760.91 | 25.34 | 0.93 | 2735.57 | 2778.21 | 2735.57 | 0 |
| 1730914200 | 2735.57 | -39.34 | -1.42 | 2775.9899 | 2820.27 | 2725.81 | 0 |
| 1730827800 | 2774.91 | 22.23 | 0.81 | 2752.6 | 2776.03 | 2750.29 | 0 |
| 1730741400 | 2752.68 | -10.1 | -0.37 | 2763.03 | 2771.61 | 2752.68 | 0 |
| 1730482200 | 2762.78 | 21.11 | 0.77 | 2741.82 | 2771.82 | 2738.52 | 0 |
| 1730395800 | 2741.67 | -11.02 | -0.40 | 2752.66 | 2762.21 | 2731.33 | 0 |
| 1730309400 | 2752.69 | -43.63 | -1.56 | 2796.14 | 2796.14 | 2740.11 | 0 |
| 1730223000 | 2796.32 | -20.8 | -0.74 | 2817.12 | 2835.69 | 2789.67 | 0 |
| 1730136600 | 2817.12 | 44.22 | 1.59 | 2772.9 | 2821.8 | 2772.9 | 0 |
| 1729873800 | 2772.9 | -0.85 | -0.03 | 2773.7199 | 2784.84 | 2753.6 | 0 |
| 1729787400 | 2773.75 | -15.79 | -0.57 | 2789.5 | 2819.82 | 2773.75 | 0 |
| 1729701000 | 2789.54 | -26.98 | -0.96 | 2816.34 | 2816.34 | 2778.73 | 0 |
| 1729614600 | 2816.52 | -10.6 | -0.37 | 2820.93 | 2822.6 | 2792.46 | 0 |
| 1729528200 | 2827.12 | -32.22 | -1.13 | 2859.06 | 2859.06 | 2822.59 | 0 |
| 1729269000 | 2859.34 | 23.58 | 0.83 | 2835.76 | 2859.34 | 2824.89 | 0 |
| 1729182600 | 2835.76 | 7.31 | 0.26 | 2828.2199 | 2853.93 | 2825.76 | 0 |
| 1729096200 | 2828.45 | -0.75 | -0.03 | 2829.05 | 2836.7 | 2818.53 | 0 |
| 1729009800 | 2829.2 | -15.46 | -0.54 | 2844.66 | 2855.41 | 2828.14 | 0 |
| 1728923400 | 2844.66 | 11.94 | 0.42 | 2832.92 | 2848.63 | 2832.64 | 0 |
| 1728664200 | 2832.7199 | 9.89 | 0.35 | 2820.93 | 2836.83 | 2807.42 | 0 |
| 1728577800 | 2822.83 | 10.04 | 0.36 | 2812.83 | 2822.83 | 2801.54 | 0 |
| 1728491400 | 2812.79 | 10.47 | 0.37 | 2802.18 | 2816.9 | 2789.29 | 0 |
| 1728405000 | 2802.32 | -9.16 | -0.33 | 2806.7199 | 2806.7199 | 2780.62 | 0 |
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
