Premium
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 | -56.78 | -1.93524199046 | 2934 | 3014.43 | 2849.38 | 3069 | 2922.30491445 | CS |
| 4 | 359.46 | 14.2769763599 | 2517.76 | 3014.43 | 2400.31 | 2544 | 2662.1102696 | CS |
| 12 | 263.72 | 10.0906829922 | 2613.5 | 3014.43 | 2365 | 2394 | 2560.73054213 | CS |
| 26 | -177.78 | -5.81931260229 | 3055 | 3300 | 2365 | 2323 | 2771.14309487 | CS |
| 52 | -493.78 | -14.6478789677 | 3371 | 3600.94 | 2365 | 2740 | 3019.42899758 | CS |
| 156 | -767.77 | -21.063706622 | 3644.99 | 4394.25 | 2365 | 1611 | 3330.20211669 | CS |
| 260 | -1005.46 | -25.8960305768 | 3882.68 | 4400 | 2365 | 1345 | 3352.87666008 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 2877.2199 | 5.01 | 0.17 | 2873 | 2941.9988 | 2867.63 | 2520 |
| 1740180600 | 2872.21 | -43.34 | -1.49 | 2929.32 | 2982.93 | 2855.64 | 1995 |
| 1740094200 | 2915.55 | -77.12 | -2.58 | 2985.7 | 3014.43 | 2896.155 | 2429 |
| 1740007800 | 2992.67 | 102.16 | 3.53 | 2907 | 3009.81 | 2865.66 | 3582 |
| 1739921400 | 2890.51 | -36.49 | -1.25 | 2934 | 2986.0479 | 2849.38 | 4268 |
| 1739575800 | 2927 | 312.03 | 11.93 | 2690.33 | 2930 | 2641 | 4385 |
| 1739489400 | 2614.9699 | -47.48 | -1.78 | 2642.32 | 2677.9998 | 2603.6 | 3615 |
| 1739403000 | 2662.45 | 63.88 | 2.46 | 2578 | 2662.45 | 2562 | 2347 |
| 1739316600 | 2598.57 | 27.33 | 1.06 | 2571.2399 | 2620 | 2570.9058 | 2389 |
| 1739230200 | 2571.2399 | 42.15 | 1.67 | 2529.9899 | 2601 | 2522 | 3138 |
| 1738971000 | 2529.09 | 33.82 | 1.36 | 2503.86 | 2534.03 | 2482 | 2980 |
| 1738884600 | 2495.27 | 6.91 | 0.28 | 2497 | 2518.66 | 2451 | 1699 |
| 1738798200 | 2488.36 | 20.98 | 0.85 | 2452 | 2491 | 2444.1 | 1609 |
| 1738711800 | 2467.38 | 20.12 | 0.82 | 2427.14 | 2469.98 | 2400.31 | 1843 |
| 1738625400 | 2447.26 | 8.92 | 0.37 | 2436.4 | 2449.1 | 2407.4 | 1908 |
| 1738366200 | 2438.34 | -7.42 | -0.30 | 2433 | 2449 | 2406 | 2397 |
| 1738279800 | 2445.76 | -39.14 | -1.58 | 2493.91 | 2505 | 2420.66 | 2155 |
| 1738193400 | 2484.9 | 39.19 | 1.60 | 2431.51 | 2491.11 | 2430.01 | 1802 |
| 1738107000 | 2445.71 | -63.9 | -2.55 | 2509.81 | 2516 | 2435.59 | 1881 |
| 1738020600 | 2509.61 | -0.35 | -0.01 | 2517.76 | 2535.77 | 2498.78 | 1883 |
| 1737761400 | 2509.96 | 48 | 1.95 | 2467 | 2514.92 | 2440.13 | 1742 |
| 1737675000 | 2461.96 | 0 | 0.00 | 2461.96 | 2461.96 | 2461.96 | 0 |
| 1737588600 | 2461.96 | 6.7 | 0.27 | 2460 | 2472.6466 | 2436.445 | 2067 |
| 1737502200 | 2455.26 | -19.28 | -0.78 | 2479.91 | 2499.69 | 2450.0001 | 1435 |
| 1737156600 | 2474.54 | 12.01 | 0.49 | 2452.63 | 2499.88 | 2444.4 | 1560 |
| 1737070200 | 2462.53 | 1.66 | 0.07 | 2446 | 2473.62 | 2440.01 | 1681 |
| 1736983800 | 2460.87 | 15.58 | 0.64 | 2465.19 | 2505.9899 | 2438.2199 | 1253 |
| 1736897400 | 2445.29 | 21.66 | 0.89 | 2451.05 | 2456.17 | 2420 | 1446 |
| 1736811000 | 2423.63 | -28.11 | -1.15 | 2441.1 | 2481.715 | 2419.29 | 1889 |
| 1736551800 | 2451.7399 | -30.1 | -1.21 | 2476.6 | 2492.3395 | 2435 | 1714 |
| 1736379000 | 2481.84 | 44.5 | 1.83 | 2427.87 | 2495.06 | 2411.4312 | 2282 |
| 1736292600 | 2437.34 | 13.44 | 0.55 | 2410.9 | 2446.14 | 2402.0604 | 1955 |
| 1736206200 | 2423.9 | -32.02 | -1.30 | 2468.7399 | 2491.08 | 2400.0001 | 1873 |
| 1735947000 | 2455.92 | 33.76 | 1.39 | 2421.89 | 2491.11 | 2400 | 3612 |
| 1735860600 | 2422.16 | -7.5 | -0.31 | 2430 | 2454.9899 | 2402.6933 | 1628 |
| 1735687800 | 2429.66 | 38.68 | 1.62 | 2377 | 2438.09 | 2374.9933 | 1446 |
| 1735601400 | 2390.98 | -16.72 | -0.69 | 2396.91 | 2423.59 | 2365 | 2450 |
| 1735342200 | 2407.7 | -29.13 | -1.20 | 2430.12 | 2452.5528 | 2388 | 3030 |
| 1735255800 | 2436.83 | -47.64 | -1.92 | 2484 | 2484 | 2426.07 | 3371 |
| 1735077840 | 2484.4699 | 26.14 | 1.06 | 2470 | 2491.11 | 2430.01 | 1062 |
| 1734996600 | 2458.33 | -3.66 | -0.15 | 2450.29 | 2472.42 | 2425 | 2455 |
| 1734737400 | 2461.9899 | 8.09 | 0.33 | 2451.67 | 2507.66 | 2428.8843 | 5946 |
| 1734651000 | 2453.9 | -12.07 | -0.49 | 2467 | 2476.465 | 2413.0012 | 3325 |
| 1734564600 | 2465.9699 | -76.49 | -3.01 | 2543.39 | 2549.9899 | 2459.9899 | 1910 |
| 1734478200 | 2542.46 | -15.59 | -0.61 | 2559.29 | 2559.29 | 2510 | 2655 |
| 1734391800 | 2558.05 | 10.05 | 0.39 | 2535 | 2575.95 | 2530 | 2324 |
| 1734132600 | 2548 | -30.45 | -1.18 | 2576.48 | 2590 | 2527.3 | 1479 |
| 1734046200 | 2578.45 | 11.63 | 0.45 | 2566 | 2583.2371 | 2526 | 2580 |
| 1733959800 | 2566.82 | -24.63 | -0.95 | 2613.07 | 2613.07 | 2566.82 | 2003 |
| 1733873400 | 2591.45 | -53.16 | -2.01 | 2650 | 2650 | 2580 | 1877 |
| 1733787000 | 2644.61 | 57.92 | 2.24 | 2590.25 | 2661.3 | 2586.7 | 2004 |
| 1733527800 | 2586.69 | -68.31 | -2.57 | 2663.23 | 2667.65 | 2569 | 3039 |
| 1733441400 | 2655 | 88.48 | 3.45 | 2531.31 | 2655 | 2531.31 | 4148 |
| 1733355000 | 2566.52 | -12.26 | -0.48 | 2573.73 | 2587.29 | 2535.1 | 3609 |
| 1733268600 | 2578.78 | -30.78 | -1.18 | 2596.9899 | 2623.518 | 2551.19 | 1689 |
| 1733182200 | 2609.56 | -4.42 | -0.17 | 2613.5 | 2630 | 2586.8013 | 1922 |
| 1732917840 | 2613.98 | -25.91 | -0.98 | 2613.9899 | 2648.34 | 2600 | 696 |
| 1732750200 | 2639.89 | 19.91 | 0.76 | 2620 | 2648.3388 | 2591.305 | 2295 |
| 1732663800 | 2619.98 | -34.64 | -1.30 | 2656 | 2662.8279 | 2559.07 | 2444 |
| 1732577400 | 2654.62 | -8.38 | -0.31 | 2666 | 2704.64 | 2635.6701 | 2642 |
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
