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 | -334.65 | -6.45633652822 | 5183.28 | 5183.28 | 4737.18 | 11706 | 4934.01983043 | CS |
| 4 | -96.1 | -1.943483264 | 4944.73 | 5522.55 | 4737.18 | 12637 | 5117.89572457 | CS |
| 12 | -660.37 | -11.9871119985 | 5509 | 5989.37 | 4278.08 | 10525 | 5336.76425613 | CS |
| 26 | 481.98 | 11.0377520525 | 4366.65 | 5989.37 | 4238.9728 | 15430 | 5085.46093381 | CS |
| 52 | 2021.31 | 71.4920843767 | 2827.32 | 5989.37 | 2740 | 10024 | 4820.81349862 | CS |
| 156 | 1197.64 | 32.8031574997 | 3650.99 | 5989.37 | 2365 | 4811 | 4299.50700948 | CS |
| 260 | 1044.51 | 27.4573357307 | 3804.12 | 5989.37 | 2365 | 3193 | 4259.37001172 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 4848.63 | 53.63 | 1.12 | 4809.71 | 4974.74 | 4737.18 | 7895 |
| 1781821800 | 4795 | -72.39 | -1.49 | 4848.76 | 4954.67 | 4745.01 | 9815 |
| 1781735400 | 4867.39 | -199.62 | -3.94 | 5079.83 | 5100.1699 | 4797.13 | 9183 |
| 1781649000 | 5067.01 | -131.04 | -2.52 | 5183.28 | 5183.28 | 4923.3549 | 19930 |
| 1781562600 | 5198.05 | -119.34 | -2.24 | 5328.9799 | 5356.36 | 5065.21 | 16779 |
| 1781303400 | 5317.39 | 93.41 | 1.79 | 5200.86 | 5326.32 | 5100 | 12382 |
| 1781217000 | 5223.9799 | 50.63 | 0.98 | 5217.61 | 5310 | 5143 | 7909 |
| 1781130600 | 5173.35 | 125.19 | 2.48 | 5088.9799 | 5224.66 | 5063.9799 | 11687 |
| 1781044200 | 5048.16 | -38.54 | -0.76 | 5130.6 | 5185.99 | 4832.37 | 13707 |
| 1780957800 | 5086.7 | -346.4 | -6.38 | 5483.38 | 5521.58 | 5086.7 | 14721 |
| 1780698600 | 5433.1 | 72.39 | 1.35 | 5387.99 | 5522.55 | 5252.78 | 11455 |
| 1780612200 | 5360.71 | 102.61 | 1.95 | 5300 | 5391.52 | 5222.67 | 12089 |
| 1780525800 | 5258.1 | 3.5 | 0.07 | 5258.86 | 5354.2 | 5208.295 | 7433 |
| 1780439400 | 5254.6 | 59.38 | 1.14 | 5055.59 | 5291.41 | 5050.03 | 12265 |
| 1780353000 | 5195.22 | 113.29 | 2.23 | 5085.22 | 5261.6899 | 5012.7299 | 11697 |
| 1780093800 | 5081.93 | 34.71 | 0.69 | 5090.3 | 5228.1899 | 5032.01 | 20130 |
| 1780007400 | 5047.22 | -2.29 | -0.05 | 5036.72 | 5155.8899 | 5032.54 | 11376 |
| 1779921000 | 5049.51 | 138.22 | 2.81 | 4885.13 | 5121.8099 | 4885.13 | 15956 |
| 1779834600 | 4911.29 | -10.17 | -0.21 | 4944.7299 | 4995.195 | 4763.6899 | 13686 |
| 1779489000 | 4921.46 | -108.09 | -2.15 | 4996.16 | 5056.7099 | 4861.0001 | 6363 |
| 1779402600 | 5029.55 | 34.47 | 0.69 | 4976.57 | 5080.64 | 4901.57 | 8346 |
| 1779316200 | 4995.08 | 183.78 | 3.82 | 4843.24 | 5069.65 | 4800.06 | 9658 |
| 1779229800 | 4811.3 | 158.27 | 3.40 | 4605.52 | 4941.05 | 4580.6 | 10379 |
| 1779143400 | 4653.03 | -2.38 | -0.05 | 4627.7 | 4709.53 | 4620.43 | 5515 |
| 1778884200 | 4655.41 | -56.87 | -1.21 | 4632.6 | 4776.2899 | 4599.215 | 4124 |
| 1778797800 | 4712.28 | -38.97 | -0.82 | 4690 | 4798 | 4663.07 | 7329 |
| 1778711400 | 4751.25 | 111.26 | 2.40 | 4653.54 | 4751.25 | 4603.01 | 7267 |
| 1778625000 | 4639.99 | 47.86 | 1.04 | 4572.26 | 4664.55 | 4471.0301 | 6063 |
| 1778538600 | 4592.13 | 51.99 | 1.15 | 4563.66 | 4706.1699 | 4560.01 | 5754 |
| 1778279400 | 4540.14 | 12.95 | 0.29 | 4532 | 4620.54 | 4278.08 | 6993 |
| 1778193000 | 4527.1899 | -376.63 | -7.68 | 4846.41 | 4901.25 | 4512.18 | 8374 |
| 1778106600 | 4903.82 | -783.27 | -13.77 | 5687.09 | 5787.66 | 4897.68 | 7346 |
| 1778020200 | 5687.09 | 102.78 | 1.84 | 5595.05 | 5793.74 | 5595.05 | 3907 |
| 1777933800 | 5584.31 | 9.47 | 0.17 | 5597.97 | 5619.1899 | 5507.66 | 7308 |
| 1777674600 | 5574.84 | -111.09 | -1.95 | 5718.41 | 5810.2299 | 5572.22 | 7374 |
| 1777588200 | 5685.93 | 289.29 | 5.36 | 5474.2299 | 5702.82 | 5474.2299 | 6525 |
| 1777501800 | 5396.64 | -436.41 | -7.48 | 5848.15 | 5937.89 | 5313.45 | 16007 |
| 1777415400 | 5833.05 | -37.48 | -0.64 | 5905.95 | 5961.755 | 5781.75 | 10413 |
| 1777329000 | 5870.53 | 37.47 | 0.64 | 5853.26 | 5949.17 | 5820 | 8015 |
| 1777069800 | 5833.06 | 8.7 | 0.15 | 5852.85 | 5852.85 | 5714 | 8336 |
| 1776983400 | 5824.36 | 29.1 | 0.50 | 5795.5 | 5950 | 5719.75 | 10815 |
| 1776897000 | 5795.26 | 9.06 | 0.16 | 5810.04 | 5964.1199 | 5716.66 | 8754 |
| 1776810600 | 5786.2 | 151.92 | 2.70 | 5637.37 | 5834.86 | 5599.02 | 11880 |
| 1776724200 | 5634.28 | 94.99 | 1.71 | 5518.33 | 5649.75 | 5480 | 10627 |
| 1776465000 | 5539.29 | -18.45 | -0.33 | 5553.88 | 5600 | 5398.22 | 11747 |
| 1776378600 | 5557.74 | -33.69 | -0.60 | 5636 | 5727.54 | 5509.61 | 10164 |
| 1776292200 | 5591.43 | -158.41 | -2.76 | 5722.71 | 5800 | 5535 | 9870 |
| 1776205800 | 5749.84 | -49.25 | -0.85 | 5786.06 | 5806.5099 | 5700 | 10146 |
| 1776119400 | 5799.09 | 7.26 | 0.13 | 5804.92 | 5820.63 | 5715.33 | 15359 |
| 1775860200 | 5791.83 | -167.06 | -2.80 | 5970.8 | 5989.37 | 5580 | 14189 |
| 1775773800 | 5958.89 | 90.47 | 1.54 | 5825.55 | 5974.0275 | 5806 | 12364 |
| 1775687400 | 5868.42 | 98.45 | 1.71 | 5814.93 | 5873.13 | 5630.65 | 18469 |
| 1775601000 | 5769.97 | -37.55 | -0.65 | 5792.92 | 5888.37 | 5768.465 | 12350 |
| 1775514600 | 5807.52 | -99.26 | -1.68 | 5911.45 | 5911.45 | 5726.9799 | 12297 |
| 1775169000 | 5906.78 | 145.57 | 2.53 | 5730 | 5932.39 | 5690.01 | 10623 |
| 1775082600 | 5761.21 | 107.19 | 1.90 | 5700 | 5791.05 | 5669.5 | 8043 |
| 1774996200 | 5654.02 | 139.02 | 2.52 | 5509 | 5717.14 | 5509 | 10761 |
| 1774909800 | 5515 | -39.43 | -0.71 | 5540.77 | 5579.495 | 5456.1301 | 9507 |
| 1774650600 | 5554.43 | 118.46 | 2.18 | 5430.81 | 5579.025 | 5400 | 16657 |
| 1774564200 | 5435.97 | 30.67 | 0.57 | 5366.66 | 5492 | 5319 | 14878 |
| 1774477800 | 5405.3 | 196.95 | 3.78 | 5235.2299 | 5457.77 | 5192.01 | 11452 |
| 1774391400 | 5208.35 | 239.78 | 4.83 | 4976.06 | 5225 | 4976.06 | 15081 |
| 1774305000 | 4968.57 | 46.28 | 0.94 | 4944 | 5033.6 | 4909 | 9822 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
